SPDR S&P Capital Markets ETF (KCE) Exchange: NYSE ARCA

Data as of April 18, 2024

$106.27 ($-2.05) -1.89%

SPDR S&P Capital Markets ETF - Daily Information
Click for more stock information on SPDR S&P Capital Markets ETF.
Daily Information Data
Date April 18, 2024
Open $108.00
Previous Close $106.27
High $108.00
Low $106.00
Adjusted Open $108.00
Previous Adjusted Close $106.27
Adjusted High $108.00
Adjusted Low $106.00

About SPDR S&P Capital Markets ETF (KCE)

In seeking to track the performance of the S&P Capital Markets Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the capital markets segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The capital markets segment of the S&P TMI comprises the following sub-industries: Asset Management & Custody Banks, Diversified Capital Markets, Financial Exchanges & Data, and Investment Banking & Brokerage. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Asset Management & Custody Banks, Diversified Capital Markets, Financial Exchanges & Data, and Investment Banking & Brokerage sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 55 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P Capital Markets ETF (KCE)

Date Open High Low Close Adj.Close Volume
2024-04-12 $108.00 $108.00 $106.00 $106.27 $106.27 11,378
2024-04-11 $108.16 $108.65 $107.73 $108.32 $108.32 4,341
2024-04-10 $108.57 $109.50 $107.94 $108.37 $108.37 10,036
2024-04-09 $109.78 $110.41 $109.57 $110.32 $110.32 7,681
2024-04-08 $110.12 $111.10 $109.89 $110.83 $110.83 9,382
2024-04-05 $108.69 $109.79 $108.69 $109.55 $109.55 90,003
2024-04-04 $110.49 $110.86 $108.58 $108.73 $108.73 6,637
2024-04-03 $108.55 $109.93 $108.55 $109.75 $109.75 25,287
2024-04-02 $108.63 $108.88 $108.23 $108.71 $108.71 5,858
2024-04-01 $110.48 $110.48 $109.21 $109.63 $109.63 1,010,239
2024-03-28 $110.41 $110.69 $110.25 $110.55 $110.55 10,308
2024-03-27 $108.99 $109.71 $108.64 $109.71 $109.71 26,304
2024-03-26 $108.84 $108.84 $108.12 $108.12 $108.12 17,491
2024-03-25 $108.49 $108.79 $108.43 $108.43 $108.43 7,300
2024-03-22 $110.21 $110.21 $108.39 $108.46 $108.46 7,659
2024-03-21 $108.87 $110.47 $108.87 $110.21 $110.21 22,117
2024-03-20 $106.21 $108.48 $106.21 $108.31 $108.31 37,348
2024-03-19 $105.45 $106.85 $105.40 $106.71 $106.71 154,660
2024-03-18 $106.26 $106.27 $105.82 $105.90 $105.90 18,103
2024-03-15 $106.17 $107.28 $106.17 $106.81 $106.25 25,638
2024-03-14 $107.76 $107.76 $105.90 $106.54 $105.98 13,978
2024-03-13 $107.44 $108.56 $107.44 $107.90 $107.34 19,033
2024-03-12 $108.02 $108.32 $106.94 $107.58 $107.02 21,214
2024-03-11 $108.07 $108.26 $107.48 $107.88 $107.32 15,835
2024-03-08 $108.11 $109.26 $107.92 $108.17 $107.61 915,999
2024-03-07 $108.38 $108.38 $107.60 $107.71 $107.15 20,256
2024-03-06 $107.79 $107.79 $106.88 $107.54 $106.98 35,168
2024-03-05 $107.70 $107.70 $106.72 $106.99 $106.44 7,260
2024-03-04 $106.64 $107.95 $106.64 $107.43 $106.87 29,322
2024-03-01 $105.90 $106.20 $105.41 $106.20 $106.20 12,123
2024-02-29 $106.38 $106.38 $105.21 $105.91 $105.91 23,174
2024-02-28 $105.23 $105.89 $105.23 $105.46 $105.46 13,178
2024-02-27 $105.11 $105.28 $104.76 $105.27 $105.27 13,477
2024-02-26 $104.91 $105.37 $104.38 $104.79 $104.79 24,545
2024-02-23 $104.83 $105.07 $104.38 $104.57 $104.57 21,876
2024-02-22 $103.68 $104.46 $103.68 $104.46 $104.46 27,720
2024-02-21 $102.73 $102.93 $102.56 $102.93 $102.93 17,725
2024-02-20 $103.44 $103.44 $102.86 $103.07 $103.07 18,922
2024-02-16 $103.78 $104.62 $103.66 $103.68 $103.68 14,403
2024-02-15 $103.18 $104.15 $103.15 $103.81 $103.81 7,554
2024-02-14 $102.15 $102.64 $101.89 $102.53 $102.53 9,725
2024-02-13 $102.13 $102.17 $100.26 $100.99 $100.99 13,370
2024-02-12 $102.69 $104.50 $102.69 $104.12 $104.12 10,451
2024-02-09 $101.77 $102.86 $101.77 $102.85 $102.85 7,391
2024-02-08 $100.83 $101.81 $100.82 $101.43 $101.43 11,965
2024-02-07 $100.01 $101.30 $99.76 $100.92 $100.92 1,119,123
2024-02-06 $99.80 $99.86 $99.38 $99.86 $99.86 8,075
2024-02-05 $100.54 $100.54 $99.43 $99.90 $99.90 16,759
2024-02-02 $100.07 $101.56 $100.07 $101.39 $101.39 7,571
2024-02-01 $100.64 $100.83 $99.01 $100.75 $100.75 16,369
2024-01-31 $101.67 $102.00 $99.82 $99.94 $99.94 10,536
2024-01-30 $101.73 $102.18 $101.59 $102.06 $102.06 5,878
2024-01-29 $100.82 $101.84 $100.61 $101.84 $101.84 19,846
2024-01-26 $101.15 $101.41 $100.55 $100.79 $100.79 17,119
2024-01-25 $101.24 $101.24 $100.27 $100.71 $100.71 30,023
2024-01-24 $101.25 $101.38 $100.29 $100.35 $100.35 13,016
2024-01-23 $100.39 $100.45 $100.11 $100.31 $100.31 6,461
2024-01-22 $100.23 $101.18 $100.08 $100.84 $100.84 13,136
2024-01-19 $98.85 $99.90 $98.38 $99.90 $99.90 12,202
2024-01-18 $98.84 $98.84 $97.76 $98.54 $98.54 22,846
2024-01-17 $97.51 $98.42 $97.51 $98.42 $98.42 6,038
2024-01-16 $98.34 $98.76 $97.86 $98.64 $98.64 7,760
2024-01-12 $99.66 $99.89 $98.71 $99.06 $99.06 6,343
2024-01-11 $99.34 $99.69 $98.38 $99.07 $99.07 13,581
2024-01-10 $99.42 $99.73 $98.84 $99.40 $99.40 18,293
2024-01-09 $99.91 $99.95 $99.20 $99.32 $99.32 13,110
2024-01-08 $99.47 $100.76 $99.30 $100.76 $100.76 16,074
2024-01-05 $99.00 $100.16 $99.00 $99.37 $99.37 11,204
2024-01-04 $99.46 $100.21 $99.29 $99.37 $99.37 23,036
2024-01-03 $100.09 $100.20 $98.98 $99.11 $99.11 10,528
2024-01-02 $101.48 $101.48 $100.38 $100.95 $100.95 16,168
2023-12-29 $102.82 $102.87 $101.68 $101.97 $101.97 20,284
2023-12-28 $102.53 $103.06 $102.53 $102.81 $102.81 7,030
2023-12-27 $101.90 $102.81 $101.90 $102.67 $102.67 14,001
2023-12-26 $101.53 $102.03 $101.27 $101.87 $101.87 12,454
2023-12-22 $101.50 $101.57 $100.74 $101.15 $101.15 91,707
2023-12-21 $100.02 $100.68 $99.62 $100.67 $100.67 9,340
2023-12-20 $100.60 $101.53 $99.24 $99.24 $99.24 17,582
2023-12-19 $99.40 $100.79 $99.39 $100.69 $100.69 20,953
2023-12-18 $99.65 $99.84 $99.19 $99.37 $99.37 15,145
2023-12-15 $100.32 $100.37 $99.45 $99.86 $99.23 16,789
2023-12-14 $98.75 $100.65 $98.75 $100.30 $99.67 22,423
2023-12-13 $95.50 $97.48 $95.00 $97.42 $96.80 22,710
2023-12-12 $94.95 $95.50 $94.95 $95.42 $94.81 26,094
2023-12-11 $94.55 $95.08 $94.30 $94.88 $94.28 16,578
2023-12-08 $93.66 $94.75 $93.66 $94.57 $93.97 20,058
2023-12-07 $93.04 $93.69 $92.94 $93.52 $92.93 11,797
2023-12-06 $93.78 $94.38 $92.90 $92.91 $92.32 30,801
2023-12-05 $93.34 $93.34 $92.89 $93.12 $92.53 6,877
2023-12-04 $92.57 $93.59 $92.38 $93.55 $92.96 40,157
2023-12-01 $91.78 $92.64 $91.64 $92.64 $92.05 41,247
2023-11-30 $90.68 $91.30 $90.68 $91.30 $90.72 10,040
2023-11-29 $90.44 $91.06 $90.44 $90.55 $89.98 12,318
2023-11-28 $89.48 $89.90 $89.46 $89.46 $88.90 5,929
2023-11-27 $89.25 $89.73 $89.25 $89.59 $89.02 7,690
2023-11-24 $89.77 $89.87 $89.66 $89.73 $89.73 3,793
2023-11-22 $89.14 $89.46 $88.90 $89.36 $89.36 19,010
2023-11-21 $88.55 $88.90 $88.55 $88.67 $88.67 6,072
2023-11-20 $88.47 $89.21 $88.16 $88.96 $88.96 46,237
2023-11-17 $88.44 $88.66 $88.20 $88.63 $88.63 19,348
2023-11-16 $88.23 $88.26 $87.84 $88.01 $88.01 10,259
2023-11-15 $88.35 $89.08 $88.31 $88.62 $88.62 12,128
2023-11-14 $87.25 $88.43 $87.07 $88.10 $88.10 14,659
2023-11-13 $85.56 $85.76 $85.24 $85.62 $85.62 10,725
2023-11-10 $85.42 $86.12 $85.42 $86.07 $86.07 12,957
2023-11-09 $85.74 $86.34 $85.26 $85.33 $85.33 21,600
2023-11-08 $85.78 $85.80 $85.37 $85.69 $85.69 9,566
2023-11-07 $85.71 $86.50 $85.60 $85.93 $85.93 1,136,574
2023-11-06 $86.89 $86.89 $85.52 $85.97 $85.97 31,013
2023-11-03 $85.68 $87.03 $85.68 $86.71 $86.71 17,209
2023-11-02 $83.54 $84.89 $83.54 $84.89 $84.89 17,782
2023-11-01 $82.63 $83.02 $81.98 $82.79 $82.79 33,950
2023-10-31 $81.55 $82.08 $81.55 $82.08 $82.08 14,460
2023-10-30 $80.74 $81.88 $80.74 $81.58 $81.58 14,420
2023-10-27 $80.84 $81.15 $80.19 $80.30 $80.30 7,144
2023-10-26 $80.35 $82.09 $80.35 $81.40 $81.40 9,078
2023-10-25 $81.35 $81.48 $80.25 $80.41 $80.41 22,029
2023-10-24 $81.53 $82.58 $81.53 $82.00 $82.00 10,536
2023-10-23 $81.29 $82.22 $81.29 $81.50 $81.50 13,089
2023-10-20 $82.40 $82.50 $81.70 $81.74 $81.74 20,331
2023-10-19 $83.72 $83.91 $82.55 $82.66 $82.66 11,894
2023-10-18 $85.54 $85.54 $84.15 $84.19 $84.19 24,415
2023-10-17 $85.15 $86.80 $85.15 $86.22 $86.22 9,620
2023-10-16 $85.85 $86.35 $85.63 $85.64 $85.64 9,334
2023-10-13 $85.61 $85.61 $83.92 $84.60 $84.60 6,290
2023-10-12 $86.96 $86.96 $85.16 $85.30 $85.30 34,867
2023-10-11 $86.98 $86.98 $86.17 $86.84 $86.84 14,010
2023-10-10 $86.94 $87.34 $86.72 $86.72 $86.72 8,337
2023-10-09 $85.73 $86.73 $85.73 $86.48 $86.48 8,165
2023-10-06 $84.99 $86.67 $84.99 $86.26 $86.26 15,872
2023-10-05 $84.54 $85.50 $84.52 $85.45 $85.45 9,334
2023-10-04 $83.88 $84.64 $83.46 $84.62 $84.62 128,651
2023-10-03 $85.33 $85.33 $83.46 $83.72 $83.72 20,769
2023-10-02 $86.54 $86.54 $85.49 $85.82 $85.82 7,134
2023-09-29 $87.69 $87.69 $86.67 $86.76 $86.76 13,784
2023-09-28 $85.79 $87.39 $85.79 $87.16 $87.16 19,622
2023-09-27 $86.08 $86.14 $85.45 $85.94 $85.94 17,060
2023-09-26 $86.68 $86.68 $85.68 $85.74 $85.74 5,531
2023-09-25 $86.51 $87.24 $86.39 $87.21 $87.21 10,292
2023-09-22 $87.65 $87.94 $87.01 $87.01 $87.01 40,774
2023-09-21 $88.52 $88.52 $87.29 $87.63 $87.63 1,239,715
2023-09-20 $90.46 $90.46 $89.21 $89.21 $89.21 8,486
2023-09-19 $90.32 $90.32 $89.68 $89.77 $89.77 7,504
2023-09-18 $90.29 $90.33 $89.74 $90.25 $90.25 5,079
2023-09-15 $90.68 $90.83 $90.43 $90.68 $90.31 5,573
2023-09-14 $90.31 $90.83 $90.21 $90.69 $90.33 17,534
2023-09-13 $90.15 $90.15 $89.39 $89.67 $89.30 8,464
2023-09-12 $89.82 $90.44 $89.82 $90.01 $89.65 6,429
2023-09-11 $90.24 $90.61 $89.66 $89.70 $89.34 7,571
2023-09-08 $88.97 $89.46 $88.97 $89.46 $89.46 7,018
2023-09-07 $88.16 $88.87 $87.97 $88.79 $88.79 21,881
2023-09-06 $89.33 $89.33 $88.55 $88.79 $88.79 14,243
2023-09-05 $90.02 $90.02 $89.18 $89.20 $89.20 10,517
2023-09-01 $90.24 $90.90 $90.24 $90.38 $90.38 11,366
2023-08-31 $90.35 $90.35 $89.74 $89.81 $89.81 4,482
2023-08-30 $90.13 $90.19 $89.61 $89.87 $89.87 17,931
2023-08-29 $88.53 $89.70 $88.53 $89.69 $89.69 11,258
2023-08-28 $87.55 $88.37 $87.55 $88.27 $88.27 11,508
2023-08-25 $87.22 $87.68 $86.61 $87.28 $87.28 9,089
2023-08-24 $87.77 $87.77 $86.98 $87.00 $87.00 12,893
2023-08-23 $86.55 $87.57 $86.55 $87.42 $87.42 5,488
2023-08-22 $87.22 $87.22 $86.27 $86.33 $86.33 8,499
2023-08-21 $87.08 $87.21 $86.33 $86.95 $86.95 7,556
2023-08-18 $86.30 $87.21 $86.11 $87.07 $87.07 15,947
2023-08-17 $87.34 $87.61 $86.76 $86.93 $86.93 947,504
2023-08-16 $87.21 $87.68 $87.10 $87.10 $87.10 7,474
2023-08-15 $88.07 $88.12 $87.32 $87.48 $87.48 10,202
2023-08-14 $88.72 $88.94 $88.43 $88.90 $88.90 7,182
2023-08-11 $88.67 $89.13 $88.67 $89.07 $89.07 5,278
2023-08-10 $90.03 $90.14 $88.93 $89.14 $89.14 4,408
2023-08-09 $89.29 $89.58 $89.05 $89.13 $89.13 64,894
2023-08-08 $89.75 $90.03 $89.03 $89.93 $89.93 5,165
2023-08-07 $90.85 $91.33 $90.65 $91.18 $91.18 7,296
2023-08-04 $90.94 $91.28 $90.16 $90.16 $90.16 3,311
2023-08-03 $89.68 $90.46 $89.68 $90.28 $90.28 33,001
2023-08-02 $90.21 $90.43 $89.69 $90.38 $90.38 99,878
2023-08-01 $91.12 $91.54 $90.80 $91.44 $91.44 7,169
2023-07-31 $91.63 $92.13 $91.47 $91.65 $91.65 10,539
2023-07-28 $92.39 $92.46 $91.50 $91.52 $91.52 3,791
2023-07-27 $92.78 $92.96 $91.03 $91.28 $91.28 14,580
2023-07-26 $92.49 $92.75 $92.37 $92.72 $92.72 11,959
2023-07-25 $92.65 $93.03 $92.59 $92.60 $92.60 14,820
2023-07-24 $91.92 $92.72 $91.92 $92.55 $92.55 7,951
2023-07-21 $92.17 $92.60 $92.11 $92.20 $92.20 3,881
2023-07-20 $92.11 $92.50 $91.99 $92.50 $92.50 4,534
2023-07-19 $92.32 $92.85 $92.23 $92.64 $92.64 25,560
2023-07-18 $89.96 $91.79 $89.89 $91.66 $91.66 12,428
2023-07-17 $89.60 $90.06 $89.38 $89.89 $89.89 5,410
2023-07-14 $90.51 $90.51 $88.92 $89.22 $89.22 11,056
2023-07-13 $88.51 $90.11 $88.51 $90.07 $90.07 13,930
2023-07-12 $87.86 $88.15 $87.79 $87.89 $87.89 10,385
2023-07-11 $85.20 $86.70 $85.20 $86.62 $86.62 5,625
2023-07-10 $84.74 $85.08 $84.74 $84.99 $84.99 7,035
2023-07-07 $84.09 $84.67 $84.09 $84.15 $84.15 1,590
2023-07-06 $83.50 $83.50 $82.78 $83.50 $83.50 2,359
2023-07-05 $85.41 $85.41 $84.50 $84.51 $84.51 7,767
2023-07-03 $84.71 $85.76 $84.71 $85.69 $85.69 6,787
2023-06-30 $85.39 $85.39 $84.88 $84.88 $84.88 5,949
2023-06-29 $84.55 $84.73 $84.32 $84.64 $84.64 6,240
2023-06-28 $83.13 $83.50 $83.06 $83.46 $83.46 4,956
2023-06-27 $83.02 $83.28 $83.02 $83.11 $83.11 6,082
2023-06-26 $81.58 $82.37 $81.58 $81.82 $81.82 19,888
2023-06-23 $82.01 $82.16 $81.66 $81.69 $81.69 10,951
2023-06-22 $83.74 $83.74 $82.21 $82.58 $82.58 7,777
2023-06-21 $83.96 $84.31 $83.83 $83.85 $83.85 5,950
2023-06-20 $84.05 $84.62 $84.05 $84.60 $84.60 2,849
2023-06-16 $86.20 $86.20 $85.27 $85.42 $85.00 9,018
2023-06-15 $84.58 $86.34 $84.58 $86.21 $85.80 8,276
2023-06-14 $85.00 $85.46 $84.37 $84.97 $84.56 68,108
2023-06-13 $84.44 $84.63 $84.32 $84.55 $84.14 10,499
2023-06-12 $84.01 $84.01 $83.02 $83.26 $82.85 6,445
2023-06-09 $84.38 $84.43 $83.91 $83.93 $83.53 2,109
2023-06-08 $83.31 $84.15 $83.08 $84.10 $83.69 7,142
2023-06-07 $83.06 $83.86 $83.06 $83.70 $83.30 29,009
2023-06-06 $80.98 $82.84 $80.98 $82.76 $82.36 337,405
2023-06-05 $81.99 $81.99 $81.41 $81.58 $81.19 6,500
2023-06-02 $81.50 $82.35 $81.50 $82.18 $81.78 1,713
2023-06-01 $79.23 $80.21 $79.23 $79.96 $79.58 2,806
2023-05-31 $78.73 $79.38 $78.70 $79.08 $78.70 4,357
2023-05-30 $80.32 $80.32 $79.71 $80.01 $79.62 3,745
2023-05-26 $78.83 $79.85 $78.83 $79.80 $79.42 5,134
2023-05-25 $78.62 $78.85 $78.38 $78.81 $78.43 2,171
2023-05-24 $78.62 $79.02 $78.55 $78.68 $78.30 1,997
2023-05-23 $80.62 $80.62 $79.70 $79.70 $79.32 3,621
2023-05-22 $80.19 $80.62 $80.19 $80.52 $80.13 3,121
2023-05-19 $80.51 $80.51 $79.27 $79.60 $79.60 3,243
2023-05-18 $79.50 $79.88 $78.97 $79.83 $79.83 4,752
2023-05-17 $78.14 $79.45 $78.14 $79.45 $79.45 1,489
2023-05-16 $78.70 $78.70 $77.96 $77.96 $77.96 1,350
2023-05-15 $78.50 $79.06 $78.50 $78.92 $78.92 3,234
2023-05-12 $78.68 $78.68 $77.82 $78.13 $78.13 3,229
2023-05-11 $78.40 $78.47 $78.11 $78.47 $78.47 3,157
2023-05-10 $79.90 $79.90 $78.15 $78.87 $78.87 4,324
2023-05-09 $77.70 $78.52 $77.70 $78.48 $78.48 3,705
2023-05-08 $78.88 $79.15 $78.41 $78.54 $78.54 2,448
2023-05-05 $77.42 $78.75 $77.42 $78.74 $78.74 2,625
2023-05-04 $77.57 $77.57 $76.19 $76.39 $76.39 16,650
2023-05-03 $79.04 $79.28 $78.01 $78.02 $78.02 36,142
2023-05-02 $80.03 $80.03 $78.53 $79.09 $79.09 10,509
2023-05-01 $81.80 $82.19 $80.94 $81.09 $81.09 6,395
2023-04-28 $80.44 $81.70 $80.44 $81.70 $81.70 4,904
2023-04-27 $80.15 $80.83 $80.11 $80.83 $80.83 8,182
2023-04-26 $81.01 $81.03 $79.81 $79.96 $79.96 4,046
2023-04-25 $82.87 $82.87 $81.27 $81.30 $81.30 5,151
2023-04-24 $83.95 $83.98 $82.98 $83.40 $83.40 14,132
2023-04-21 $83.21 $83.89 $83.21 $83.89 $83.89 2,251
2023-04-20 $84.19 $84.34 $83.81 $84.00 $84.00 2,882
2023-04-19 $83.81 $84.88 $83.81 $84.64 $84.64 2,388
2023-04-18 $83.91 $84.16 $83.59 $84.12 $84.12 11,296
2023-04-17 $83.07 $83.61 $82.74 $83.61 $83.61 11,048
2023-04-14 $83.33 $83.83 $82.78 $83.29 $83.29 6,173
2023-04-13 $82.60 $82.95 $82.60 $82.89 $82.89 2,417
2023-04-12 $82.89 $82.89 $81.84 $81.84 $81.84 3,940
2023-04-11 $81.33 $82.48 $81.33 $82.08 $82.08 3,656
2023-04-10 $80.41 $81.06 $80.41 $81.00 $81.00 3,587
2023-04-06 $80.47 $80.98 $80.47 $80.61 $80.61 13,755
2023-04-05 $80.45 $80.45 $79.78 $80.34 $80.34 5,661
2023-04-04 $82.02 $82.07 $80.94 $81.23 $81.23 9,092
2023-04-03 $82.79 $82.96 $82.03 $82.26 $82.26 7,231
2023-03-31 $81.70 $83.07 $81.70 $83.07 $83.07 10,290
2023-03-30 $82.22 $82.22 $81.41 $81.48 $81.48 6,092
2023-03-29 $81.60 $81.62 $80.95 $81.62 $81.62 9,142
2023-03-28 $80.56 $80.71 $80.24 $80.57 $80.57 3,353
2023-03-27 $80.81 $80.81 $80.37 $80.59 $80.59 1,699
2023-03-24 $79.13 $79.78 $78.17 $79.78 $79.78 10,133
2023-03-23 $81.10 $81.55 $79.66 $80.25 $80.25 21,019
2023-03-22 $82.58 $83.17 $80.82 $80.83 $80.83 11,248
2023-03-21 $82.14 $83.04 $81.80 $82.88 $82.88 8,620
2023-03-20 $80.27 $80.81 $79.88 $80.32 $80.32 10,673
2023-03-17 $80.66 $80.73 $79.70 $80.14 $79.69 11,618
2023-03-16 $79.25 $82.14 $79.16 $81.41 $80.96 12,988
2023-03-15 $78.49 $79.81 $78.49 $79.81 $79.37 7,382
2023-03-14 $81.36 $81.82 $80.16 $80.81 $80.36 17,690
2023-03-13 $78.64 $80.00 $77.60 $78.77 $78.34 18,804
2023-03-10 $80.97 $82.97 $80.25 $80.31 $79.86 11,675
2023-03-09 $87.15 $87.15 $84.26 $84.27 $83.80 52,622
2023-03-08 $86.96 $87.47 $86.86 $87.30 $86.81 21,311
2023-03-07 $88.39 $88.39 $86.78 $86.79 $86.31 7,079
2023-03-06 $88.72 $89.44 $88.28 $88.28 $87.79 6,240
2023-03-03 $88.34 $89.02 $88.23 $89.02 $88.53 6,142
2023-03-02 $86.86 $87.85 $86.86 $87.73 $87.24 12,715
2023-03-01 $87.98 $88.27 $87.74 $87.90 $87.41 8,925
2023-02-28 $88.25 $88.56 $88.20 $88.20 $87.71 1,853
2023-02-27 $87.85 $87.85 $87.53 $87.60 $87.12 3,425
2023-02-24 $86.78 $87.25 $86.47 $87.17 $86.69 3,030
2023-02-23 $89.02 $89.02 $87.61 $88.40 $87.91 5,848
2023-02-22 $88.29 $88.51 $87.90 $88.25 $87.76 5,223
2023-02-21 $90.53 $90.53 $88.30 $88.47 $87.98 10,814
2023-02-17 $90.73 $91.27 $90.58 $91.20 $90.69 4,403
2023-02-16 $91.30 $91.95 $90.76 $91.17 $90.66 17,657
2023-02-15 $91.29 $92.21 $91.29 $92.21 $91.70 14,955
2023-02-14 $90.98 $92.18 $90.60 $91.26 $90.75 6,147
2023-02-13 $89.85 $91.40 $89.85 $91.40 $90.89 58,176
2023-02-10 $89.01 $89.94 $89.01 $89.94 $89.44 2,333
2023-02-09 $91.11 $91.11 $89.57 $89.57 $89.07 7,738
2023-02-08 $91.61 $91.94 $91.15 $91.16 $90.65 3,604
2023-02-07 $90.64 $91.92 $90.21 $91.89 $91.37 4,175
2023-02-06 $92.19 $92.19 $91.08 $91.12 $90.61 18,522
2023-02-03 $91.52 $93.48 $91.52 $92.52 $92.01 10,074
2023-02-02 $92.30 $93.82 $92.22 $92.85 $92.33 10,593
2023-02-01 $89.16 $91.35 $88.91 $90.64 $90.14 20,972
2023-01-31 $87.77 $89.36 $87.77 $89.34 $88.84 36,761
2023-01-30 $87.93 $88.75 $87.86 $87.86 $87.37 5,513
2023-01-27 $87.70 $88.94 $87.70 $88.85 $88.36 5,266
2023-01-26 $87.87 $88.03 $87.28 $88.03 $87.54 17,654
2023-01-25 $86.04 $87.17 $85.62 $87.17 $86.69 9,926
2023-01-24 $87.17 $87.46 $87.17 $87.22 $86.73 2,314
2023-01-23 $86.84 $87.65 $86.79 $87.61 $87.12 6,704
2023-01-20 $85.10 $86.87 $85.10 $86.83 $86.35 5,880
2023-01-19 $85.40 $85.42 $84.77 $85.09 $84.61 15,077
2023-01-18 $87.16 $87.89 $86.46 $86.46 $85.98 2,666
2023-01-17 $87.27 $87.37 $86.77 $87.15 $86.67 8,158
2023-01-13 $85.91 $87.00 $85.91 $87.00 $86.52 1,701
2023-01-12 $85.34 $86.46 $85.34 $86.44 $85.96 14,629
2023-01-11 $84.65 $85.63 $84.65 $85.63 $85.15 37,591
2023-01-10 $83.20 $84.54 $83.20 $84.50 $84.03 5,772
2023-01-09 $82.79 $84.10 $82.53 $83.23 $82.77 7,929
2023-01-06 $80.07 $82.21 $80.07 $82.07 $81.61 8,704
2023-01-05 $80.19 $80.25 $79.87 $79.98 $79.54 10,487
2023-01-04 $80.55 $81.25 $80.37 $80.82 $80.37 3,188
2023-01-03 $79.32 $79.48 $79.08 $79.48 $79.04 2,866
2022-12-30 $78.60 $78.92 $78.17 $78.85 $78.41 11,730
2022-12-29 $78.22 $79.59 $78.14 $79.51 $79.07 10,721
2022-12-28 $78.29 $78.69 $77.61 $77.61 $77.18 10,280
2022-12-27 $78.76 $79.02 $78.25 $78.42 $77.98 18,518
2022-12-23 $78.23 $79.07 $78.03 $78.83 $78.39 20,251
2022-12-22 $79.07 $79.07 $77.33 $78.49 $78.05 23,970
2022-12-21 $79.38 $80.03 $79.37 $79.86 $79.42 10,858
2022-12-20 $78.50 $79.04 $78.35 $78.35 $77.91 12,168
2022-12-19 $79.02 $79.02 $77.89 $78.15 $77.72 37,312
2022-12-16 $79.33 $79.72 $78.98 $79.56 $78.61 13,895
2022-12-15 $82.04 $82.04 $80.08 $80.31 $79.35 26,376
2022-12-14 $83.73 $84.05 $82.20 $82.55 $81.57 13,843
2022-12-13 $85.53 $85.83 $83.51 $83.89 $82.89 11,654
2022-12-12 $82.00 $83.00 $81.82 $83.00 $82.01 9,158
2022-12-09 $82.56 $82.56 $82.14 $82.14 $81.16 8,668
2022-12-08 $83.21 $83.30 $82.47 $82.53 $81.55 8,050
2022-12-07 $82.58 $83.21 $82.38 $82.38 $81.39 4,104
2022-12-06 $83.81 $83.81 $82.29 $82.74 $81.75 6,508
2022-12-05 $84.72 $85.05 $83.27 $83.69 $82.69 15,461
2022-12-02 $84.56 $85.91 $84.56 $85.64 $84.62 5,617
2022-12-01 $85.14 $85.75 $84.93 $85.61 $84.59 9,896
2022-11-30 $83.40 $85.20 $82.55 $85.20 $84.18 4,758
2022-11-29 $83.31 $83.71 $83.20 $83.23 $82.23 2,948
2022-11-28 $84.35 $84.35 $82.93 $83.01 $82.02 5,689
2022-11-25 $84.50 $84.82 $84.18 $84.71 $83.70 2,619
2022-11-23 $84.24 $84.95 $84.24 $84.50 $83.49 4,046
2022-11-22 $84.02 $84.31 $83.75 $84.22 $83.22 4,650
2022-11-21 $82.73 $83.32 $82.73 $83.22 $82.22 17,584
2022-11-18 $83.74 $83.74 $82.75 $83.05 $82.06 26,712
2022-11-17 $83.04 $83.04 $82.04 $82.83 $81.85 6,054
2022-11-16 $85.03 $85.03 $83.92 $83.94 $82.94 5,399
2022-11-15 $85.60 $86.00 $84.63 $85.31 $84.29 4,890
2022-11-14 $85.55 $85.61 $84.27 $84.27 $83.27 13,913
2022-11-11 $85.02 $86.78 $85.02 $86.26 $85.23 14,128
2022-11-10 $82.75 $84.93 $82.75 $84.90 $83.89 8,417
2022-11-09 $80.40 $80.58 $79.12 $79.17 $78.23 32,922
2022-11-08 $80.71 $81.63 $80.21 $80.88 $79.92 4,994
2022-11-07 $80.33 $80.39 $79.64 $80.39 $79.43 10,967
2022-11-04 $79.72 $79.72 $79.45 $79.45 $78.50 1,592
2022-11-03 $77.49 $78.44 $77.49 $77.80 $76.87 5,383
2022-11-02 $79.78 $81.18 $78.92 $78.96 $78.02 6,630
2022-11-01 $80.43 $80.53 $79.58 $80.04 $79.09 7,640
2022-10-31 $79.91 $79.93 $79.50 $79.50 $78.55 9,563
2022-10-28 $78.63 $80.18 $78.42 $80.12 $80.12 6,069
2022-10-27 $77.91 $79.24 $77.91 $78.17 $78.17 25,805
2022-10-26 $77.47 $78.54 $77.33 $77.51 $77.51 7,699
2022-10-25 $75.11 $77.02 $74.95 $76.93 $76.93 12,251
2022-10-24 $74.50 $75.50 $74.50 $75.20 $75.20 4,610
2022-10-21 $72.82 $74.58 $72.38 $74.52 $74.52 6,634
2022-10-20 $73.42 $74.07 $72.14 $72.39 $72.39 19,511
2022-10-19 $74.06 $74.06 $72.91 $73.30 $73.30 13,420
2022-10-18 $75.56 $75.77 $74.10 $74.43 $74.43 14,431
2022-10-17 $73.14 $74.14 $73.14 $73.52 $73.52 7,821
2022-10-14 $75.07 $75.18 $71.56 $71.56 $71.56 8,891
2022-10-13 $70.37 $74.35 $69.70 $74.07 $74.07 15,317
2022-10-12 $71.91 $72.80 $71.91 $72.11 $72.11 27,410
2022-10-11 $71.99 $73.16 $71.63 $72.22 $72.22 7,224
2022-10-10 $73.97 $73.97 $73.08 $73.29 $73.29 4,796
2022-10-07 $73.69 $74.34 $73.19 $73.55 $73.55 3,819
2022-10-06 $76.54 $76.54 $75.80 $75.89 $75.89 5,873
2022-10-05 $75.77 $76.79 $75.41 $76.52 $76.52 7,246
2022-10-04 $75.00 $76.94 $75.00 $76.91 $76.91 27,309
2022-10-03 $72.56 $73.89 $71.37 $73.49 $73.49 43,579
2022-09-30 $71.81 $73.25 $71.57 $71.57 $71.57 6,610
2022-09-29 $71.88 $72.35 $71.71 $72.08 $72.08 7,337
2022-09-28 $72.90 $74.01 $72.60 $73.64 $73.64 10,143
2022-09-27 $73.58 $73.62 $71.60 $72.23 $72.23 12,371
2022-09-26 $73.20 $73.74 $72.75 $72.89 $72.89 8,471
2022-09-23 $74.47 $74.64 $72.67 $73.71 $73.71 34,527
2022-09-22 $77.03 $77.03 $75.56 $75.60 $75.60 5,783
2022-09-21 $79.07 $79.47 $77.23 $77.23 $77.23 5,406
2022-09-20 $78.64 $78.68 $77.66 $78.21 $78.21 12,741
2022-09-19 $78.84 $79.71 $78.82 $79.65 $79.65 18,660
2022-09-16 $79.25 $79.25 $78.54 $79.25 $78.85 11,042
2022-09-15 $80.21 $81.06 $80.14 $80.25 $79.84 3,587
2022-09-14 $80.78 $80.78 $79.66 $80.49 $80.08 4,701
2022-09-13 $82.27 $82.27 $80.43 $80.70 $80.29 4,917
2022-09-12 $84.00 $84.78 $83.91 $84.19 $83.76 22,154
2022-09-09 $82.61 $83.73 $82.61 $83.62 $83.19 7,141
2022-09-08 $80.89 $81.97 $80.89 $81.97 $81.97 6,069
2022-09-07 $79.12 $80.66 $79.12 $80.66 $80.66 2,208
2022-09-06 $79.61 $79.61 $77.96 $79.23 $79.23 4,732
2022-09-02 $80.20 $81.02 $78.88 $78.95 $78.95 6,023
2022-09-01 $79.32 $79.90 $78.30 $79.90 $79.90 9,214
2022-08-31 $80.70 $80.70 $80.06 $80.06 $80.06 2,417
2022-08-30 $81.05 $81.14 $79.68 $80.23 $80.23 11,542
2022-08-29 $80.80 $81.32 $80.62 $80.78 $80.78 3,438
2022-08-26 $82.69 $82.69 $81.65 $81.70 $81.70 7,319
2022-08-25 $83.52 $84.48 $83.52 $84.48 $84.48 10,220
2022-08-24 $83.31 $83.78 $83.11 $83.34 $83.34 9,712
2022-08-23 $83.30 $83.85 $82.89 $82.96 $82.96 2,604
2022-08-22 $83.66 $83.69 $82.97 $83.10 $83.10 16,137
2022-08-19 $85.61 $85.62 $84.86 $84.89 $84.89 5,185
2022-08-18 $87.23 $87.40 $86.88 $87.40 $87.40 4,587
2022-08-17 $87.25 $87.28 $86.58 $87.28 $87.28 5,355
2022-08-16 $87.62 $88.34 $87.24 $87.94 $87.94 6,095
2022-08-15 $87.15 $88.06 $86.66 $87.86 $87.86 15,431
2022-08-12 $86.45 $87.69 $86.45 $87.69 $87.69 6,642
2022-08-11 $86.50 $86.91 $85.61 $85.90 $85.90 7,408
2022-08-10 $84.83 $85.75 $84.83 $85.69 $85.69 5,837
2022-08-09 $83.73 $83.73 $82.88 $83.32 $83.32 22,929
2022-08-08 $84.02 $85.11 $83.82 $84.24 $84.24 24,972
2022-08-05 $82.96 $84.16 $82.96 $83.69 $83.69 14,742
2022-08-04 $83.45 $83.96 $83.45 $83.69 $83.69 4,945
2022-08-03 $81.69 $83.14 $81.69 $82.97 $82.97 3,455
2022-08-02 $80.51 $81.97 $80.46 $81.05 $81.05 8,746
2022-08-01 $81.04 $81.54 $81.04 $81.43 $81.43 8,086
2022-07-29 $81.52 $81.97 $81.08 $81.62 $81.62 4,893
2022-07-28 $78.20 $80.57 $78.20 $80.54 $80.54 32,257
2022-07-27 $77.23 $78.58 $77.23 $78.48 $78.48 4,106
2022-07-26 $77.74 $77.74 $76.75 $76.88 $76.88 1,445
2022-07-25 $77.96 $78.33 $77.78 $78.12 $78.12 26,109
2022-07-22 $79.00 $79.10 $77.70 $78.29 $78.29 8,839
2022-07-21 $77.64 $78.67 $77.61 $78.67 $78.67 4,711
2022-07-20 $76.90 $77.82 $76.90 $77.82 $77.82 2,693
2022-07-19 $74.86 $76.75 $74.86 $76.59 $76.59 14,733
2022-07-18 $75.38 $75.62 $73.73 $73.96 $73.96 5,942
2022-07-15 $73.37 $74.48 $72.63 $74.43 $74.43 6,703
2022-07-14 $71.44 $72.21 $71.17 $72.20 $72.20 2,757
2022-07-13 $72.81 $73.13 $71.80 $72.86 $72.86 6,517
2022-07-12 $74.41 $74.89 $73.56 $73.65 $73.65 3,966
2022-07-11 $73.89 $74.06 $73.60 $73.76 $73.76 3,884
2022-07-08 $75.06 $75.28 $74.74 $75.15 $75.15 1,091
2022-07-07 $74.75 $75.68 $74.75 $75.53 $75.53 10,062
2022-07-06 $74.12 $74.46 $74.04 $74.20 $74.20 1,563
2022-07-05 $72.81 $75.15 $72.55 $75.15 $75.15 7,436
2022-07-01 $72.60 $73.84 $72.44 $73.75 $73.75 15,855
2022-06-30 $72.80 $73.81 $71.79 $72.93 $72.93 11,425
2022-06-29 $74.15 $74.65 $73.75 $73.95 $73.95 4,730
2022-06-28 $76.63 $77.14 $75.19 $75.23 $75.23 3,448
2022-06-27 $77.08 $77.08 $75.94 $76.15 $76.15 17,415
2022-06-24 $74.78 $76.63 $74.78 $76.63 $76.63 6,502
2022-06-23 $73.29 $73.93 $72.76 $73.93 $73.93 5,595
2022-06-22 $72.92 $73.36 $72.60 $72.92 $72.92 5,500
2022-06-21 $72.64 $73.26 $72.64 $72.92 $72.92 11,250
2022-06-17 $72.15 $72.47 $71.76 $71.76 $71.30 5,143
2022-06-16 $72.17 $72.17 $70.78 $71.31 $70.85 22,504
2022-06-15 $73.60 $75.07 $72.82 $73.88 $73.40 17,482
2022-06-14 $73.03 $73.31 $72.55 $72.75 $72.28 9,508
2022-06-13 $73.72 $73.96 $72.29 $72.79 $72.32 14,544
2022-06-10 $77.22 $77.32 $76.01 $76.05 $75.56 7,605
2022-06-09 $80.26 $80.26 $78.97 $78.97 $78.46 3,675
2022-06-08 $81.74 $81.74 $80.62 $80.64 $80.12 5,048
2022-06-07 $80.84 $82.24 $80.84 $82.24 $81.71 5,232
2022-06-06 $82.19 $82.86 $81.78 $81.86 $81.33 5,240
2022-06-03 $81.89 $81.89 $81.16 $81.31 $80.78 4,797
2022-06-02 $80.50 $82.66 $80.50 $82.66 $82.13 8,917
2022-06-01 $80.83 $80.94 $80.02 $80.56 $80.04 10,340
2022-05-31 $81.59 $82.51 $81.59 $82.02 $81.49 13,520
2022-05-27 $81.58 $82.68 $81.58 $82.68 $82.15 14,150
2022-05-26 $79.87 $80.99 $79.87 $80.76 $80.24 8,765
2022-05-25 $77.39 $79.12 $77.39 $78.67 $78.16 5,559
2022-05-24 $77.21 $77.69 $75.82 $77.44 $76.94 6,759
2022-05-23 $78.14 $78.86 $77.43 $78.18 $77.68 17,941
2022-05-20 $77.18 $77.71 $75.50 $77.29 $76.79 21,583
2022-05-19 $75.95 $76.75 $75.76 $76.36 $75.87 22,549
2022-05-18 $77.89 $77.89 $75.81 $76.03 $75.54 10,013
2022-05-17 $77.89 $79.00 $77.51 $78.87 $78.36 13,435
2022-05-16 $76.80 $77.09 $75.85 $76.38 $75.89 9,860
2022-05-13 $75.85 $77.87 $75.85 $77.03 $76.53 16,814
2022-05-12 $73.37 $74.68 $72.96 $74.68 $74.20 6,497
2022-05-11 $75.24 $76.56 $74.00 $74.00 $73.52 17,577
2022-05-10 $77.00 $77.00 $74.69 $75.62 $75.13 22,863
2022-05-09 $76.95 $77.33 $75.64 $75.79 $75.30 15,405
2022-05-06 $78.07 $78.87 $77.53 $78.25 $77.74 307,143
2022-05-05 $80.01 $80.01 $79.11 $79.59 $79.08 9,420
2022-05-04 $80.95 $82.90 $79.60 $82.90 $82.36 9,728
2022-05-03 $80.21 $81.45 $80.15 $80.93 $80.41 15,403
2022-05-02 $79.01 $80.20 $78.38 $80.15 $79.63 7,813
2022-04-29 $82.38 $82.38 $78.85 $78.92 $78.41 13,144
2022-04-28 $81.90 $82.64 $80.33 $82.28 $81.75 14,054
2022-04-27 $81.29 $82.22 $81.19 $81.22 $80.70 26,113
2022-04-26 $83.28 $83.56 $81.25 $81.25 $80.73 11,579
2022-04-25 $82.64 $84.20 $82.04 $84.20 $83.66 27,868
2022-04-22 $85.46 $85.46 $83.39 $83.39 $82.85 8,400
2022-04-21 $88.74 $88.78 $85.62 $85.88 $85.32 11,872
2022-04-20 $88.53 $89.12 $88.34 $88.56 $87.99 6,074
2022-04-19 $85.44 $88.14 $85.44 $88.01 $87.44 38,590
2022-04-18 $85.58 $85.69 $84.80 $85.39 $84.84 54,897
2022-04-14 $87.15 $87.24 $85.89 $85.92 $85.37 31,626
2022-04-13 $85.33 $87.11 $85.33 $87.05 $86.49 9,433
2022-04-12 $87.44 $87.72 $85.53 $85.71 $85.16 35,518
2022-04-11 $86.98 $87.38 $86.42 $86.55 $85.99 4,408
2022-04-08 $87.40 $88.35 $87.22 $87.37 $86.81 7,646
2022-04-07 $86.90 $87.92 $85.97 $87.37 $86.81 10,272
2022-04-06 $89.40 $89.40 $87.51 $87.88 $87.31 15,629
2022-04-05 $91.48 $92.53 $89.90 $90.28 $89.70 17,902
2022-04-04 $91.83 $92.17 $91.65 $91.77 $91.18 11,999
2022-04-01 $91.85 $91.95 $91.10 $91.72 $91.13 9,164
2022-03-31 $92.54 $93.13 $91.35 $91.35 $90.76 19,953
2022-03-30 $93.58 $93.78 $92.32 $92.64 $92.04 15,373
2022-03-29 $93.12 $94.11 $93.07 $94.05 $93.44 12,994
2022-03-28 $91.42 $91.89 $90.94 $91.89 $91.30 18,088
2022-03-25 $91.72 $92.09 $91.13 $91.54 $90.95 16,012
2022-03-24 $91.09 $91.55 $90.62 $91.55 $90.96 5,665
2022-03-23 $91.90 $92.06 $90.55 $90.58 $89.99 17,536
2022-03-22 $91.65 $92.84 $91.65 $92.62 $92.02 15,925
2022-03-21 $92.40 $92.42 $90.71 $91.10 $90.51 27,868
2022-03-18 $91.32 $92.91 $91.31 $92.87 $91.75 19,663
2022-03-17 $90.29 $91.74 $90.26 $91.67 $90.56 9,953
2022-03-16 $89.57 $90.97 $88.88 $90.97 $89.87 30,832
2022-03-15 $86.38 $87.44 $86.30 $87.26 $86.21 18,657
2022-03-14 $86.58 $87.66 $85.83 $86.13 $85.09 47,131
2022-03-11 $87.38 $87.38 $85.79 $85.83 $84.79 13,704
2022-03-10 $85.95 $86.68 $85.32 $86.58 $85.53 51,349
2022-03-09 $86.10 $88.22 $86.10 $87.42 $86.36 22,071
2022-03-08 $84.45 $86.20 $83.41 $84.12 $83.10 31,425
2022-03-07 $87.91 $87.93 $84.47 $84.49 $83.47 123,314
2022-03-04 $89.32 $89.32 $87.74 $88.36 $87.29 23,249
2022-03-03 $91.87 $91.87 $90.08 $90.61 $89.52 13,777
2022-03-02 $89.91 $92.31 $89.91 $91.87 $90.76 27,480
2022-03-01 $91.62 $92.00 $88.89 $89.40 $88.32 45,623
2022-02-28 $91.42 $93.14 $91.42 $92.18 $91.07 20,471
2022-02-25 $91.08 $93.15 $91.08 $93.11 $91.99 19,708
2022-02-24 $86.84 $90.64 $86.12 $90.45 $89.36 45,803
2022-02-23 $92.45 $92.45 $89.71 $89.86 $88.78 29,264
2022-02-22 $92.61 $93.19 $91.11 $91.64 $90.54 18,476
2022-02-18 $93.42 $94.05 $92.74 $93.06 $91.94 35,866
2022-02-17 $96.02 $96.02 $93.47 $93.63 $92.50 13,362
2022-02-16 $96.03 $97.14 $95.75 $96.81 $95.64 12,523
2022-02-15 $96.17 $96.47 $95.76 $96.35 $95.19 29,732
2022-02-14 $94.95 $95.64 $93.49 $94.22 $93.08 31,989
2022-02-11 $96.74 $97.90 $94.73 $95.10 $93.95 17,067
2022-02-10 $97.76 $99.46 $96.66 $97.06 $95.89 13,149
2022-02-09 $98.05 $99.34 $98.05 $98.82 $97.63 62,376
2022-02-08 $96.51 $97.27 $96.46 $97.15 $95.98 15,241
2022-02-07 $96.57 $97.22 $96.10 $96.38 $95.22 24,173
2022-02-04 $94.95 $96.92 $94.71 $96.17 $95.01 23,008
2022-02-03 $95.44 $96.11 $94.55 $94.71 $93.57 15,285
2022-02-02 $96.73 $96.73 $95.27 $96.18 $95.02 60,990
2022-02-01 $95.29 $96.40 $94.82 $96.33 $95.17 39,770
2022-01-31 $92.00 $95.40 $92.00 $95.36 $94.21 20,441
2022-01-28 $90.62 $92.49 $89.56 $92.49 $91.37 26,932
2022-01-27 $92.36 $93.36 $90.34 $90.86 $89.76 124,505
2022-01-26 $93.04 $93.64 $90.16 $91.13 $90.03 52,723
2022-01-25 $91.48 $92.85 $89.60 $91.50 $90.40 1,588,681
2022-01-24 $90.90 $92.94 $88.29 $92.89 $91.77 59,162
2022-01-21 $94.53 $94.65 $92.61 $92.61 $91.49 72,508
2022-01-20 $96.71 $98.14 $94.95 $95.10 $93.95 52,138
2022-01-19 $98.46 $98.46 $95.93 $95.96 $94.80 99,785
2022-01-18 $99.75 $99.75 $97.21 $97.65 $96.47 128,114
2022-01-14 $100.85 $100.85 $99.43 $100.55 $99.34 28,816
2022-01-13 $103.78 $103.89 $101.45 $101.79 $100.56 34,759
2022-01-12 $104.49 $104.82 $102.99 $103.26 $102.01 29,252
2022-01-11 $102.35 $104.17 $101.91 $103.99 $102.73 53,619
2022-01-10 $102.50 $102.50 $100.43 $101.98 $100.75 53,022
2022-01-07 $102.66 $102.74 $101.83 $102.57 $101.33 28,671
2022-01-06 $102.18 $102.73 $101.01 $102.42 $101.18 28,069
2022-01-05 $105.01 $105.01 $101.43 $101.43 $100.21 33,667
2022-01-04 $104.12 $105.00 $104.12 $104.62 $103.36 21,424
2022-01-03 $104.14 $104.63 $103.19 $103.45 $102.20 32,089
2021-12-31 $103.93 $104.27 $103.65 $103.70 $102.45 10,828
2021-12-30 $104.79 $104.90 $103.90 $103.90 $102.65 72,553
2021-12-29 $104.80 $105.17 $104.11 $104.16 $102.90 32,229
2021-12-28 $105.34 $105.86 $104.84 $104.88 $103.62 69,629
2021-12-27 $104.23 $105.33 $104.08 $105.33 $104.06 36,721
2021-12-23 $102.92 $104.04 $102.92 $103.74 $102.49 31,686
2021-12-22 $101.18 $102.25 $100.92 $102.25 $101.02 22,911
2021-12-21 $99.78 $101.04 $99.78 $100.84 $99.62 77,269
2021-12-20 $99.53 $99.53 $97.22 $98.47 $97.28 81,476
2021-12-17 $102.55 $102.57 $100.95 $101.60 $99.75 18,573
2021-12-16 $103.77 $103.97 $101.96 $102.58 $100.72 61,589
2021-12-15 $102.19 $102.86 $100.82 $102.66 $100.80 21,064
2021-12-14 $101.16 $102.33 $100.74 $101.80 $99.95 1,696,524
2021-12-13 $102.62 $102.62 $101.55 $101.59 $99.75 23,371
2021-12-10 $104.24 $104.24 $102.39 $103.02 $101.15 27,162
2021-12-09 $104.39 $104.39 $103.23 $103.23 $101.36 12,406
2021-12-08 $104.95 $105.06 $104.40 $104.83 $102.93 16,024
2021-12-07 $104.04 $105.51 $104.00 $104.89 $102.99 26,631
2021-12-06 $102.62 $103.23 $101.64 $102.46 $100.60 32,137
2021-12-03 $104.48 $104.48 $100.72 $101.56 $99.72 23,156
2021-12-02 $101.37 $104.26 $101.37 $103.73 $101.85 38,841
2021-12-01 $104.05 $104.99 $101.12 $101.12 $99.28 56,768
2021-11-30 $104.24 $105.32 $102.23 $102.23 $100.37 66,528
2021-11-29 $106.18 $106.18 $104.51 $105.41 $103.50 17,100
2021-11-26 $105.59 $105.59 $103.58 $104.25 $102.36 36,274
2021-11-24 $107.19 $108.08 $107.19 $107.81 $105.85 18,322
2021-11-23 $107.80 $108.03 $106.31 $107.90 $105.94 47,031
2021-11-22 $108.48 $108.80 $107.15 $107.15 $105.21 17,469
2021-11-19 $107.46 $108.12 $107.27 $107.45 $105.50 18,793
2021-11-18 $109.07 $109.07 $107.91 $108.15 $106.19 16,502
2021-11-17 $109.80 $109.80 $108.32 $108.63 $106.66 67,829
2021-11-16 $109.70 $110.36 $109.22 $109.89 $107.90 25,662
2021-11-15 $110.43 $110.52 $109.93 $110.02 $108.02 23,761
2021-11-12 $109.68 $109.99 $109.27 $109.93 $107.93 10,056
2021-11-11 $108.44 $109.38 $108.44 $109.18 $107.20 9,472
2021-11-10 $108.81 $108.90 $107.63 $108.04 $106.08 20,781
2021-11-09 $109.60 $109.72 $108.79 $109.39 $107.40 46,428
2021-11-08 $110.47 $110.47 $109.52 $109.61 $107.62 33,050
2021-11-05 $110.45 $110.70 $109.38 $109.62 $107.63 27,672
2021-11-04 $110.43 $110.43 $108.87 $109.37 $107.38 41,474
2021-11-03 $108.77 $110.20 $108.68 $110.05 $108.05 29,141
2021-11-02 $108.50 $108.89 $108.26 $108.84 $106.86 27,015
2021-11-01 $107.70 $108.21 $107.45 $108.18 $106.22 54,272
2021-10-29 $105.98 $106.88 $105.98 $106.72 $104.78 18,569
2021-10-28 $104.36 $105.97 $104.36 $105.93 $104.01 15,491
2021-10-27 $106.14 $106.14 $103.82 $103.90 $102.01 25,966
2021-10-26 $106.97 $106.98 $106.07 $106.07 $104.14 27,812
2021-10-25 $106.11 $106.29 $105.18 $106.09 $104.16 18,839
2021-10-22 $104.76 $105.45 $104.54 $105.40 $103.49 15,343
2021-10-21 $103.94 $104.65 $103.94 $104.37 $102.48 15,742
2021-10-20 $103.77 $104.28 $103.61 $104.14 $102.25 21,707
2021-10-19 $102.59 $103.43 $102.39 $103.42 $101.54 45,092
2021-10-18 $101.74 $102.41 $101.74 $102.20 $100.35 45,603
2021-10-15 $102.29 $102.55 $101.84 $101.84 $99.99 24,243
2021-10-14 $100.27 $100.97 $99.96 $100.97 $99.14 21,275
2021-10-13 $99.07 $99.11 $98.09 $99.04 $97.24 19,376
2021-10-12 $98.98 $99.19 $98.60 $98.79 $97.00 30,180
2021-10-11 $100.06 $100.85 $99.02 $99.02 $97.22 9,033
2021-10-08 $99.34 $100.00 $99.34 $99.70 $97.89 6,752
2021-10-07 $99.10 $99.95 $99.10 $99.19 $97.38 34,837
2021-10-06 $96.81 $97.95 $96.40 $97.95 $96.17 4,974
2021-10-05 $96.20 $97.95 $96.02 $97.71 $95.93 9,229
2021-10-04 $96.30 $96.62 $95.46 $95.60 $93.87 25,840
2021-10-01 $95.53 $97.13 $95.13 $96.66 $94.90 8,464
2021-09-30 $97.09 $97.31 $95.40 $95.40 $93.67 29,961
2021-09-29 $96.66 $96.81 $96.29 $96.48 $94.73 6,699
2021-09-28 $98.21 $98.21 $96.25 $96.25 $94.50 5,551
2021-09-27 $97.92 $98.73 $97.92 $98.40 $96.61 7,062
2021-09-24 $96.95 $97.74 $96.95 $97.52 $95.75 6,571
2021-09-23 $96.13 $97.61 $96.13 $97.27 $95.50 8,442
2021-09-22 $94.66 $95.53 $94.66 $95.33 $93.60 5,755
2021-09-21 $94.72 $95.09 $93.71 $93.99 $92.28 64,317
2021-09-20 $95.11 $95.11 $93.10 $94.11 $92.40 25,724
2021-09-17 $98.08 $98.08 $97.14 $97.58 $95.55 10,531
2021-09-16 $98.26 $98.38 $97.46 $97.79 $95.75 17,144
2021-09-15 $97.47 $98.45 $97.46 $98.23 $96.18 6,082
2021-09-14 $98.66 $98.66 $96.85 $97.08 $95.06 13,649
2021-09-13 $98.29 $98.29 $97.53 $98.01 $95.96 10,840
2021-09-10 $99.26 $99.26 $97.74 $97.79 $95.75 36,513
2021-09-09 $98.16 $99.28 $98.04 $98.45 $96.40 14,570
2021-09-08 $98.43 $98.78 $97.86 $98.31 $96.26 49,096
2021-09-07 $100.03 $100.03 $98.86 $98.86 $96.80 30,136
2021-09-03 $100.45 $100.59 $100.01 $100.06 $97.97 10,617
2021-09-02 $100.27 $100.68 $100.25 $100.37 $98.27 11,398
2021-09-01 $99.83 $100.54 $98.96 $99.89 $97.81 36,725
2021-08-31 $100.34 $100.34 $99.44 $99.57 $97.50 13,809
2021-08-30 $100.50 $100.50 $99.59 $99.59 $97.51 11,610
2021-08-27 $98.69 $100.46 $98.69 $100.36 $98.27 11,364
2021-08-26 $99.30 $99.30 $98.37 $98.37 $96.31 15,033
2021-08-25 $98.57 $99.66 $98.57 $99.07 $97.00 24,563
2021-08-24 $98.00 $98.37 $97.89 $98.24 $96.19 10,789
2021-08-23 $96.91 $97.82 $96.91 $97.53 $95.49 12,559
2021-08-20 $95.22 $96.55 $95.22 $96.37 $94.36 3,795
2021-08-19 $95.17 $95.24 $94.33 $95.03 $93.05 27,861
2021-08-18 $97.16 $97.61 $96.09 $96.09 $94.08 16,422
2021-08-17 $97.58 $97.99 $96.59 $97.34 $95.31 26,132
2021-08-16 $98.31 $98.66 $97.67 $98.54 $96.48 14,838
2021-08-13 $99.19 $99.19 $98.47 $98.55 $96.50 7,022
2021-08-12 $99.15 $99.15 $98.36 $98.85 $96.79 7,612
2021-08-11 $99.31 $99.32 $98.61 $98.91 $96.85 66,334
2021-08-10 $98.75 $99.01 $98.13 $98.46 $96.41 27,096
2021-08-09 $98.47 $98.74 $97.86 $98.51 $96.45 19,583
2021-08-06 $97.60 $98.17 $97.60 $98.14 $96.09 18,614
2021-08-05 $95.61 $97.06 $95.61 $97.06 $95.03 8,421
2021-08-04 $95.00 $95.75 $95.00 $95.49 $93.50 91,749
2021-08-03 $95.99 $95.99 $94.66 $95.44 $93.45 11,195
2021-08-02 $96.05 $96.94 $95.59 $95.59 $93.60 13,047
2021-07-30 $95.11 $96.11 $95.11 $95.30 $93.31 4,790
2021-07-29 $95.30 $95.84 $95.30 $95.56 $93.57 24,368
2021-07-28 $93.90 $94.50 $93.23 $94.12 $92.16 198,985
2021-07-27 $93.89 $93.97 $93.11 $93.55 $91.59 22,660
2021-07-26 $94.00 $94.38 $94.00 $94.32 $92.35 12,584
2021-07-23 $94.12 $94.12 $93.58 $93.81 $91.85 24,846
2021-07-22 $94.16 $94.16 $93.27 $93.32 $91.37 8,858
2021-07-21 $92.83 $94.30 $92.83 $94.03 $92.07 10,505
2021-07-20 $90.29 $92.80 $90.27 $92.29 $90.36 22,918
2021-07-19 $90.84 $90.84 $89.46 $89.91 $88.03 24,990
2021-07-16 $93.40 $93.40 $91.96 $92.08 $90.16 11,733
2021-07-15 $92.50 $93.21 $92.39 $92.87 $90.94 13,880
2021-07-14 $94.26 $94.52 $92.92 $93.03 $91.09 7,949
2021-07-13 $95.12 $95.12 $94.24 $94.24 $92.27 9,062
2021-07-12 $93.97 $95.38 $93.97 $95.30 $93.31 21,905
2021-07-09 $93.51 $94.28 $93.23 $94.28 $92.31 7,798
2021-07-08 $92.63 $93.13 $91.84 $92.31 $90.39 20,213
2021-07-07 $94.06 $94.40 $93.42 $94.33 $92.37 13,539
2021-07-06 $94.67 $94.80 $93.50 $94.13 $92.17 51,100
2021-07-02 $95.00 $95.00 $94.29 $94.68 $92.70 18,923
2021-07-01 $94.57 $94.73 $94.20 $94.61 $92.64 53,161
2021-06-30 $93.77 $94.10 $93.48 $94.04 $92.08 17,593
2021-06-29 $94.10 $94.47 $93.81 $93.96 $92.00 12,958
2021-06-28 $94.58 $94.64 $93.15 $93.58 $91.63 9,440
2021-06-25 $93.99 $94.74 $93.94 $94.58 $92.61 18,887
2021-06-24 $93.32 $93.52 $92.78 $93.48 $91.53 3,495
2021-06-23 $92.35 $93.01 $92.30 $92.61 $90.68 28,883
2021-06-22 $91.59 $92.21 $91.23 $92.12 $90.20 8,458
2021-06-21 $90.45 $92.13 $90.45 $92.12 $90.19 24,640
2021-06-18 $91.87 $91.87 $90.26 $90.26 $88.00 11,911
2021-06-17 $94.10 $94.10 $91.70 $92.44 $90.13 22,583
2021-06-16 $93.40 $94.14 $92.85 $93.78 $91.44 33,230
2021-06-15 $93.33 $93.85 $92.76 $93.33 $91.00 71,715
2021-06-14 $93.33 $93.33 $92.47 $92.82 $90.50 17,906
2021-06-11 $92.73 $93.09 $92.73 $93.09 $90.77 4,874
2021-06-10 $92.82 $93.06 $92.20 $92.20 $89.90 17,805
2021-06-09 $93.25 $93.25 $92.38 $92.38 $90.07 11,281
2021-06-08 $92.95 $93.42 $92.34 $93.27 $90.94 10,801
2021-06-07 $93.52 $93.52 $92.95 $92.95 $90.63 13,057
2021-06-04 $92.74 $93.20 $92.45 $93.20 $90.87 4,929
2021-06-03 $92.27 $93.38 $92.27 $93.15 $90.82 4,247
2021-06-02 $93.12 $93.12 $92.56 $92.98 $90.66 10,121
2021-06-01 $93.27 $93.48 $92.64 $92.90 $90.58 13,520
2021-05-28 $92.39 $92.81 $92.39 $92.75 $90.43 4,670
2021-05-27 $92.15 $92.43 $92.08 $92.43 $90.12 6,028
2021-05-26 $91.18 $91.95 $90.97 $91.62 $89.33 4,869
2021-05-25 $92.09 $92.43 $90.85 $90.85 $88.58 7,615
2021-05-24 $91.69 $91.87 $91.37 $91.69 $89.40 5,644
2021-05-21 $91.05 $91.72 $91.00 $91.29 $89.01 11,451
2021-05-20 $90.06 $90.85 $89.91 $90.40 $88.14 6,846
2021-05-19 $89.06 $89.89 $88.37 $89.89 $87.64 11,300
2021-05-18 $91.74 $91.79 $90.25 $90.25 $88.00 18,505
2021-05-17 $91.67 $91.67 $90.75 $91.41 $89.13 81,501
2021-05-14 $90.72 $91.92 $90.72 $91.79 $89.50 6,680
2021-05-13 $88.42 $90.43 $88.18 $90.17 $87.92 13,644
2021-05-12 $90.75 $90.75 $88.27 $88.27 $86.07 10,480
2021-05-11 $90.06 $90.71 $89.74 $90.30 $88.04 10,765
2021-05-10 $92.53 $93.04 $91.53 $91.55 $89.26 13,305
2021-05-07 $91.83 $92.42 $91.83 $92.42 $90.11 11,225
2021-05-06 $91.44 $91.66 $90.43 $91.66 $89.37 10,981
2021-05-05 $90.59 $91.47 $90.26 $91.28 $89.00 23,900
2021-05-04 $89.90 $90.23 $89.14 $90.11 $87.85 8,694
2021-05-03 $90.48 $90.70 $89.88 $90.28 $88.02 45,942
2021-04-30 $90.30 $90.30 $89.47 $89.71 $87.47 10,290
2021-04-29 $90.97 $90.97 $90.00 $90.71 $88.45 8,320
2021-04-28 $89.98 $90.24 $89.82 $90.15 $87.90 11,706
2021-04-27 $89.73 $90.01 $89.45 $89.98 $87.73 19,823
2021-04-26 $89.84 $90.11 $89.63 $89.65 $87.41 13,185
2021-04-23 $87.77 $89.36 $87.52 $89.33 $87.10 11,581
2021-04-22 $88.11 $88.39 $87.06 $87.38 $85.20 7,282
2021-04-21 $86.82 $88.18 $86.82 $88.11 $85.91 20,449
2021-04-20 $88.04 $88.04 $86.77 $87.13 $84.95 31,823
2021-04-19 $88.56 $88.74 $87.82 $88.49 $86.28 40,552
2021-04-16 $89.01 $89.01 $88.19 $88.73 $86.51 12,887
2021-04-15 $88.91 $88.91 $88.10 $88.44 $86.23 15,644
2021-04-14 $87.77 $88.75 $87.77 $88.06 $85.86 31,352
2021-04-13 $88.24 $88.24 $87.27 $87.40 $85.22 46,884
2021-04-12 $87.30 $88.08 $87.30 $88.06 $85.86 20,827
2021-04-09 $86.79 $87.40 $86.67 $87.40 $85.22 9,942
2021-04-08 $86.83 $86.83 $86.20 $86.75 $84.58 11,238
2021-04-07 $87.40 $87.40 $86.41 $86.51 $84.35 9,826
2021-04-06 $87.27 $87.50 $86.80 $86.98 $84.81 62,407
2021-04-05 $87.43 $87.43 $86.58 $87.33 $85.15 46,240
2021-04-01 $84.74 $86.23 $84.66 $86.23 $84.07 31,589
2021-03-31 $84.42 $84.90 $84.27 $84.39 $82.28 12,737
2021-03-30 $83.72 $84.08 $83.70 $83.87 $81.78 10,950
2021-03-29 $84.20 $84.37 $83.42 $83.85 $81.75 9,834
2021-03-26 $83.34 $84.32 $83.34 $84.32 $82.21 8,814
2021-03-25 $81.82 $83.15 $81.01 $82.98 $80.91 9,679
2021-03-24 $83.23 $83.70 $82.40 $82.40 $80.34 13,845
2021-03-23 $84.61 $84.61 $82.87 $82.87 $80.80 8,694
2021-03-22 $84.84 $85.03 $84.35 $84.61 $82.49 5,698
2021-03-19 $85.42 $85.53 $84.38 $85.21 $82.76 5,989
2021-03-18 $87.25 $87.25 $85.01 $85.01 $82.56 12,806
2021-03-17 $85.00 $86.20 $85.00 $86.20 $83.72 5,697
2021-03-16 $86.01 $86.18 $85.50 $85.55 $83.09 5,681
2021-03-15 $86.35 $86.36 $85.48 $86.35 $83.86 9,585
2021-03-12 $85.31 $86.09 $85.31 $85.96 $83.49 10,276
2021-03-11 $84.84 $85.53 $84.70 $85.31 $82.86 44,845
2021-03-10 $84.61 $84.93 $84.49 $84.64 $82.20 18,254
2021-03-09 $83.53 $84.36 $82.96 $83.61 $81.20 19,724
2021-03-08 $82.49 $83.65 $82.42 $82.83 $80.44 14,552
2021-03-05 $81.21 $82.11 $79.44 $82.11 $79.74 14,854
2021-03-04 $82.16 $82.16 $79.49 $80.69 $78.37 23,260
2021-03-03 $82.30 $83.53 $82.05 $82.16 $79.80 14,458
2021-03-02 $83.20 $83.20 $82.27 $82.27 $79.90 10,251
2021-03-01 $81.53 $83.56 $81.53 $83.22 $80.83 42,917
2021-02-26 $81.80 $81.80 $80.01 $80.63 $78.31 9,085
2021-02-25 $83.14 $83.53 $81.23 $81.42 $79.08 10,381
2021-02-24 $82.02 $82.80 $81.44 $82.79 $80.41 9,649
2021-02-23 $81.47 $81.74 $80.38 $81.51 $79.16 14,616
2021-02-22 $81.75 $81.99 $81.37 $81.63 $79.28 6,204
2021-02-19 $81.50 $82.15 $81.50 $81.89 $79.53 6,180
2021-02-18 $82.00 $82.00 $80.99 $81.19 $78.85 9,219
2021-02-17 $82.74 $82.74 $81.60 $82.00 $79.64 7,237
2021-02-16 $82.31 $82.76 $82.18 $82.65 $80.27 6,564
2021-02-12 $81.65 $81.91 $81.38 $81.78 $79.42 5,049
2021-02-11 $81.36 $81.36 $80.05 $80.85 $78.52 47,405
2021-02-10 $81.29 $81.29 $80.68 $80.88 $78.55 22,508
2021-02-09 $80.28 $80.84 $80.20 $80.61 $78.29 6,039
2021-02-08 $79.77 $80.27 $79.63 $80.27 $77.96 11,447
2021-02-05 $79.59 $79.59 $79.05 $79.30 $77.02 21,662
2021-02-04 $78.36 $78.88 $78.03 $78.88 $76.61 49,796
2021-02-03 $78.04 $78.30 $77.90 $77.92 $75.68 5,119
2021-02-02 $77.47 $78.32 $77.47 $78.04 $75.79 10,737
2021-02-01 $75.21 $76.82 $74.98 $76.68 $74.47 12,007
2021-01-29 $76.13 $76.13 $73.88 $74.52 $72.38 7,605
2021-01-28 $74.84 $76.50 $74.84 $76.07 $73.88 28,678
2021-01-27 $76.12 $76.12 $74.33 $74.33 $72.19 5,137
2021-01-26 $77.40 $77.40 $76.86 $76.86 $74.64 6,213
2021-01-25 $77.50 $77.83 $76.81 $77.17 $74.95 10,359
2021-01-22 $78.07 $78.11 $77.24 $77.94 $75.70 90,275
2021-01-21 $79.17 $79.62 $78.40 $78.43 $76.17 6,257
2021-01-20 $79.17 $79.25 $78.87 $79.17 $76.89 6,171
2021-01-19 $79.16 $79.21 $78.62 $79.09 $76.82 8,704
2021-01-15 $78.64 $78.82 $77.77 $78.53 $76.27 9,543
2021-01-14 $79.60 $79.72 $79.17 $79.19 $76.91 5,165
2021-01-13 $79.88 $79.88 $78.77 $79.05 $76.78 9,425
2021-01-12 $79.44 $79.84 $78.95 $79.35 $77.07 15,197
2021-01-11 $78.36 $78.78 $77.92 $78.50 $76.24 14,623
2021-01-08 $78.35 $78.82 $77.61 $78.37 $76.11 22,747
2021-01-07 $78.58 $79.32 $77.98 $78.15 $75.90 29,924
2021-01-06 $75.17 $77.85 $75.17 $77.18 $74.96 20,751
2021-01-05 $73.90 $74.75 $73.38 $74.57 $72.42 6,208
2021-01-04 $76.18 $76.18 $73.61 $74.27 $72.13 42,064
2020-12-31 $74.89 $75.32 $74.34 $75.31 $73.14 17,364
2020-12-30 $74.58 $74.76 $74.52 $74.65 $72.51 21,883
2020-12-29 $75.87 $75.87 $74.09 $74.19 $72.06 6,033
2020-12-28 $75.60 $75.60 $74.71 $75.04 $72.88 8,625
2020-12-24 $75.22 $75.22 $74.34 $74.73 $72.58 5,235
2020-12-23 $74.77 $74.84 $74.55 $74.55 $72.40 2,238
2020-12-22 $74.76 $74.78 $73.96 $74.16 $72.03 5,191
2020-12-21 $74.01 $74.53 $73.51 $74.18 $72.05 5,358
2020-12-18 $75.08 $75.21 $74.86 $74.94 $72.15 5,766
2020-12-17 $74.98 $75.15 $74.10 $75.15 $72.35 10,971
2020-12-16 $74.83 $74.83 $74.23 $74.55 $71.77 6,067
2020-12-15 $73.70 $74.27 $73.36 $74.13 $71.37 5,415
2020-12-14 $74.58 $74.58 $72.97 $72.97 $70.26 11,479
2020-12-11 $73.08 $73.61 $73.08 $73.47 $70.73 1,683
2020-12-10 $73.64 $73.65 $73.27 $73.65 $70.91 8,135
2020-12-09 $74.24 $74.24 $73.45 $73.86 $71.11 2,689
2020-12-08 $73.48 $74.26 $73.48 $74.19 $71.43 10,617
2020-12-07 $73.12 $73.65 $73.03 $73.62 $70.88 3,633
2020-12-04 $73.32 $73.50 $72.93 $73.44 $70.70 25,174
2020-12-03 $71.06 $73.08 $71.06 $72.44 $69.74 8,656
2020-12-02 $70.23 $70.81 $70.23 $70.74 $68.11 5,669
2020-12-01 $69.89 $70.53 $69.89 $70.24 $67.62 9,463
2020-11-30 $70.22 $70.22 $69.01 $69.01 $66.44 4,646
2020-11-27 $70.36 $70.36 $70.18 $70.22 $67.60 5,085
2020-11-25 $69.66 $70.03 $69.50 $70.03 $67.42 1,480
2020-11-24 $69.50 $70.24 $69.13 $70.03 $67.43 13,065
2020-11-23 $68.87 $68.96 $68.37 $68.93 $66.37 7,132
2020-11-20 $67.24 $67.90 $67.24 $67.72 $65.19 8,342
2020-11-19 $67.68 $67.80 $67.55 $67.68 $65.16 3,429
2020-11-18 $69.26 $69.26 $67.91 $67.91 $65.38 7,931
2020-11-17 $67.52 $68.65 $67.52 $68.65 $66.09 7,028
2020-11-16 $68.80 $68.80 $67.99 $68.28 $65.74 10,499
2020-11-13 $66.78 $67.38 $66.65 $67.17 $64.67 9,573
2020-11-12 $66.73 $66.73 $65.65 $65.90 $63.44 12,359
2020-11-11 $67.54 $67.60 $66.85 $66.96 $64.47 21,516
2020-11-10 $66.36 $66.86 $66.36 $66.82 $64.33 1,428
2020-11-09 $67.92 $67.92 $66.48 $66.48 $64.00 9,079
2020-11-06 $65.10 $65.10 $63.85 $64.07 $61.68 6,359
2020-11-05 $64.47 $65.06 $64.47 $64.78 $62.37 44,799
2020-11-04 $62.15 $64.04 $62.15 $63.46 $61.10 3,393
2020-11-03 $62.38 $62.87 $62.38 $62.72 $60.39 1,993
2020-11-02 $60.76 $61.74 $60.76 $61.30 $59.02 12,115
2020-10-30 $60.03 $60.44 $59.88 $60.44 $58.19 19,726
2020-10-29 $60.51 $60.89 $60.20 $60.83 $58.56 1,648
2020-10-28 $60.75 $60.75 $60.20 $60.35 $58.10 4,292
2020-10-27 $63.05 $63.05 $62.12 $62.12 $59.80 13,103
2020-10-26 $62.38 $62.60 $62.26 $62.60 $60.27 2,031
2020-10-23 $64.63 $64.63 $63.93 $63.93 $61.55 1,386
2020-10-22 $63.82 $63.91 $63.34 $63.81 $61.43 1,776
2020-10-21 $64.13 $64.41 $63.40 $63.45 $61.09 4,294
2020-10-20 $64.01 $64.32 $63.97 $63.97 $61.58 2,310
2020-10-19 $64.92 $64.92 $63.53 $63.53 $61.16 22,108
2020-10-16 $64.98 $64.98 $64.48 $64.48 $62.08 3,072
2020-10-15 $63.32 $64.51 $63.32 $64.45 $62.05 5,601
2020-10-14 $63.80 $64.35 $63.76 $63.76 $61.38 2,318
2020-10-13 $64.20 $64.20 $63.75 $63.81 $61.43 1,871
2020-10-12 $63.82 $63.91 $63.71 $63.91 $61.53 1,395
2020-10-09 $63.28 $63.28 $63.18 $63.18 $60.83 907
2020-10-08 $61.63 $62.80 $61.63 $62.72 $60.39 10,685
2020-10-07 $60.30 $60.65 $60.20 $60.65 $58.39 4,184
2020-10-06 $60.28 $60.90 $59.61 $59.75 $57.52 3,436
2020-10-05 $59.85 $60.12 $59.78 $60.05 $57.81 11,099
2020-10-02 $58.80 $59.33 $58.80 $59.18 $56.97 7,274
2020-10-01 $58.48 $58.48 $57.92 $58.13 $55.97 4,281
2020-09-30 $58.26 $58.26 $57.92 $58.02 $55.85 430
2020-09-29 $57.73 $57.78 $57.16 $57.53 $55.38 8,408
2020-09-28 $57.85 $57.85 $57.77 $57.77 $55.62 448
2020-09-25 $56.21 $56.21 $56.21 $56.21 $54.12 278
2020-09-24 $55.22 $55.76 $54.98 $55.42 $53.36 958
2020-09-23 $56.59 $56.59 $55.49 $55.49 $53.43 613
2020-09-22 $56.81 $56.81 $55.84 $56.59 $54.48 2,763
2020-09-21 $56.81 $57.22 $56.00 $56.55 $54.45 2,659
2020-09-18 $58.73 $58.73 $58.35 $58.38 $55.90 556
2020-09-17 $58.55 $58.55 $58.32 $58.37 $55.90 79,712
2020-09-16 $59.28 $59.28 $58.87 $58.87 $56.37 752
2020-09-15 $58.24 $58.40 $58.07 $58.07 $55.61 2,204
2020-09-14 $58.75 $58.75 $58.28 $58.38 $55.90 1,528
2020-09-11 $57.28 $57.81 $57.28 $57.50 $55.06 871
2020-09-10 $58.55 $58.55 $57.29 $57.29 $54.86 2,622
2020-09-09 $58.20 $58.42 $57.85 $58.42 $55.94 6,533
2020-09-08 $58.61 $58.61 $57.66 $57.66 $55.21 3,283
2020-09-04 $60.71 $60.85 $59.26 $59.65 $57.12 4,169
2020-09-03 $60.71 $60.71 $59.79 $59.98 $57.44 3,890
2020-09-02 $61.40 $61.40 $61.40 $61.40 $58.80 122
2020-09-01 $60.03 $60.72 $60.03 $60.66 $58.09 2,317
2020-08-31 $60.70 $60.70 $60.21 $60.34 $57.79 2,930
2020-08-28 $60.53 $60.66 $60.53 $60.66 $58.09 852
2020-08-27 $59.85 $60.89 $59.85 $60.66 $58.09 278,122
2020-08-26 $59.74 $60.26 $59.74 $60.09 $57.54 992
2020-08-25 $60.25 $60.25 $60.03 $60.08 $57.53 3,080
2020-08-24 $59.33 $60.07 $59.33 $60.07 $57.52 3,719
2020-08-21 $59.23 $59.27 $58.89 $59.23 $56.72 20,942
2020-08-20 $59.49 $59.73 $59.17 $59.23 $56.72 433,219
2020-08-19 $60.15 $60.15 $59.89 $59.89 $57.35 1,865
2020-08-18 $60.02 $60.02 $59.75 $59.76 $57.23 2,532
2020-08-17 $59.96 $59.96 $59.93 $59.93 $57.39 962
2020-08-14 $60.02 $60.39 $59.73 $60.08 $57.54 1,781
2020-08-13 $60.24 $60.24 $59.98 $59.98 $57.44 1,615
2020-08-12 $61.07 $61.07 $60.29 $60.37 $57.81 1,631
2020-08-11 $60.00 $60.87 $59.98 $59.98 $57.43 4,059
2020-08-10 $59.58 $59.75 $59.57 $59.58 $57.05 2,853
2020-08-07 $58.90 $59.74 $58.90 $59.74 $57.21 787
2020-08-06 $59.02 $59.16 $58.86 $58.86 $56.37 857
2020-08-05 $58.91 $59.06 $58.91 $59.06 $56.55 486
2020-08-04 $58.18 $58.18 $57.88 $58.03 $55.57 805
2020-08-03 $58.24 $58.39 $58.20 $58.29 $55.82 1,974
2020-07-31 $57.98 $57.98 $57.20 $57.78 $55.33 1,259
2020-07-30 $57.41 $57.82 $57.34 $57.76 $55.32 2,337
2020-07-29 $58.13 $58.57 $58.13 $58.57 $56.09 989
2020-07-28 $58.11 $58.11 $57.75 $57.75 $55.30 2,084
2020-07-27 $58.28 $58.57 $58.28 $58.55 $56.07 11,335
2020-07-24 $58.26 $59.54 $58.06 $58.08 $55.62 24,983
2020-07-23 $59.11 $59.23 $58.54 $58.62 $56.13 3,481
2020-07-22 $59.39 $59.44 $58.90 $59.09 $56.58 14,078
2020-07-21 $59.47 $59.56 $58.89 $59.43 $56.91 3,231
2020-07-20 $58.45 $58.69 $58.27 $58.61 $56.12 3,231
2020-07-17 $58.61 $59.23 $58.35 $58.56 $56.08 33,217
2020-07-16 $57.97 $58.29 $57.97 $58.29 $55.82 855
2020-07-15 $58.00 $58.67 $58.00 $58.67 $56.18 1,050
2020-07-14 $56.69 $57.11 $56.36 $57.11 $54.69 1,853
2020-07-13 $57.63 $57.74 $56.65 $56.65 $54.25 1,836
2020-07-10 $56.09 $56.90 $56.09 $56.90 $54.49 768
2020-07-09 $56.54 $56.54 $55.46 $55.58 $53.22 4,119
2020-07-08 $56.52 $56.94 $56.52 $56.94 $54.53 984
2020-07-07 $56.26 $56.42 $55.94 $55.94 $53.57 1,644
2020-07-06 $56.94 $57.06 $56.76 $56.81 $54.40 1,677
2020-07-02 $56.59 $56.59 $55.86 $55.86 $53.49 1,071
2020-07-01 $56.09 $56.09 $55.69 $55.69 $53.33 1,537
2020-06-30 $55.17 $56.15 $55.12 $56.15 $53.77 1,376
2020-06-29 $54.57 $54.92 $54.57 $54.80 $52.48 11,982
2020-06-26 $55.40 $55.40 $53.89 $53.89 $51.61 2,650
2020-06-25 $55.14 $56.20 $55.14 $56.16 $53.78 1,746
2020-06-24 $55.85 $55.85 $54.93 $54.96 $52.63 2,493
2020-06-23 $57.21 $57.41 $56.85 $56.86 $54.45 766
2020-06-22 $56.71 $56.98 $56.71 $56.86 $54.45 1,461
2020-06-19 $57.66 $57.66 $56.65 $57.25 $54.54 2,371
2020-06-18 $56.98 $57.66 $56.98 $57.48 $54.76 1,258
2020-06-17 $57.88 $57.89 $57.42 $57.57 $54.84 5,913
2020-06-16 $58.27 $58.38 $56.85 $57.47 $54.75 1,755
2020-06-15 $54.52 $56.94 $54.34 $56.68 $53.99 3,409
2020-06-12 $56.06 $56.06 $55.09 $55.96 $53.31 1,355
2020-06-11 $56.90 $57.01 $54.77 $54.77 $52.17 8,531
2020-06-10 $59.74 $59.74 $58.62 $58.64 $55.86 1,108
2020-06-09 $59.32 $60.05 $59.32 $59.86 $57.02 3,671
2020-06-08 $60.08 $60.21 $59.68 $60.21 $57.36 4,087
2020-06-05 $60.43 $60.43 $59.38 $59.40 $56.59 4,741
2020-06-04 $57.67 $58.12 $57.67 $58.12 $55.37 1,354
2020-06-03 $57.65 $57.89 $57.01 $57.79 $55.05 8,819
2020-06-02 $56.04 $56.18 $56.04 $56.18 $53.52 743
2020-06-01 $55.31 $55.96 $55.16 $55.85 $53.20 3,274
2020-05-29 $54.56 $55.00 $54.56 $54.97 $52.37 530
2020-05-28 $55.98 $55.98 $55.00 $55.00 $52.39 1,262
2020-05-27 $55.36 $55.61 $54.82 $55.61 $52.97 7,462
2020-05-26 $54.08 $54.57 $54.08 $54.11 $51.55 6,736
2020-05-22 $51.91 $52.28 $51.69 $52.22 $49.75 1,662
2020-05-21 $52.13 $52.13 $52.06 $52.10 $49.63 504
2020-05-20 $52.28 $52.28 $52.28 $52.28 $49.80 271
2020-05-19 $52.14 $52.57 $51.49 $51.49 $49.05 1,099
2020-05-18 $52.26 $52.70 $52.26 $52.70 $50.20 856
2020-05-15 $50.44 $50.61 $50.19 $50.45 $48.06 1,785
2020-05-14 $48.78 $50.39 $48.65 $50.38 $47.99 2,072
2020-05-13 $50.98 $50.98 $49.35 $49.70 $47.34 1,655
2020-05-12 $52.48 $52.48 $51.01 $51.01 $48.59 912
2020-05-11 $52.26 $52.72 $52.26 $52.68 $50.18 924
2020-05-08 $52.29 $52.54 $52.27 $52.54 $50.05 1,467
2020-05-07 $51.70 $52.13 $51.55 $51.55 $49.11 20,079
2020-05-06 $51.25 $51.25 $50.32 $50.32 $47.94 1,321
2020-05-05 $51.38 $51.56 $50.83 $50.89 $48.48 2,916
2020-05-04 $50.01 $50.57 $50.01 $50.54 $48.14 2,084
2020-05-01 $50.48 $50.56 $50.24 $50.38 $47.99 1,210
2020-04-30 $51.81 $52.24 $51.60 $51.95 $49.49 8,255
2020-04-29 $52.16 $53.19 $52.16 $52.79 $50.29 19,686
2020-04-28 $51.78 $51.78 $51.17 $51.29 $48.86 1,220
2020-04-27 $49.32 $50.85 $49.32 $50.79 $48.38 1,273
2020-04-24 $48.74 $48.74 $47.96 $48.45 $46.15 1,275
2020-04-23 $48.72 $48.72 $47.99 $48.11 $45.83 1,462
2020-04-22 $48.25 $48.62 $48.00 $48.46 $46.16 3,128
2020-04-21 $47.79 $47.84 $47.58 $47.84 $45.57 21,945
2020-04-20 $47.96 $49.31 $47.96 $48.99 $46.67 11,292
2020-04-17 $49.48 $49.57 $49.08 $49.47 $47.13 10,087
2020-04-16 $47.24 $48.29 $47.24 $48.20 $45.92 3,154
2020-04-15 $47.93 $48.23 $47.66 $47.92 $45.65 1,628
2020-04-14 $49.40 $49.40 $48.89 $49.22 $46.89 1,283
2020-04-13 $49.32 $49.32 $48.35 $48.57 $46.27 9,032
2020-04-09 $50.01 $50.52 $49.39 $50.09 $47.72 4,365
2020-04-08 $47.47 $48.68 $47.47 $48.55 $46.25 1,731
2020-04-07 $48.51 $48.62 $47.17 $47.25 $45.01 8,532
2020-04-06 $45.96 $47.18 $45.96 $47.10 $44.87 21,903
2020-04-03 $44.57 $44.63 $43.52 $44.12 $42.03 1,746
2020-04-02 $43.22 $44.75 $43.22 $44.61 $42.50 33,422
2020-04-01 $43.13 $43.80 $42.96 $43.54 $41.48 3,670
2020-03-31 $46.06 $46.42 $44.97 $45.44 $43.29 21,616
2020-03-30 $44.58 $46.23 $44.58 $46.23 $44.04 21,045
2020-03-27 $44.39 $45.94 $44.39 $45.06 $42.92 3,242
2020-03-26 $44.39 $46.39 $44.39 $46.32 $44.12 4,499
2020-03-25 $42.22 $45.06 $42.16 $43.48 $41.42 7,946
2020-03-24 $40.03 $41.86 $40.03 $41.86 $39.88 6,223
2020-03-23 $38.32 $39.45 $37.33 $37.92 $36.12 10,222
2020-03-20 $42.95 $42.95 $39.87 $40.32 $38.01 6,796
2020-03-19 $40.17 $42.69 $39.39 $42.08 $39.67 20,859
2020-03-18 $42.17 $42.87 $38.65 $39.98 $37.69 61,114
2020-03-17 $42.99 $44.64 $41.45 $44.46 $41.91 6,062
2020-03-16 $41.80 $44.87 $41.61 $43.12 $40.65 5,076
2020-03-13 $46.19 $47.34 $44.37 $47.34 $44.62 3,918
2020-03-12 $44.83 $44.83 $42.87 $43.50 $41.00 4,764
2020-03-11 $49.93 $50.08 $48.44 $48.44 $45.66 2,121
2020-03-10 $49.40 $51.20 $49.40 $51.20 $48.26 11,880
2020-03-09 $49.89 $49.89 $48.89 $49.35 $46.52 3,494
2020-03-06 $52.83 $54.42 $52.83 $53.78 $50.69 7,919
2020-03-05 $55.53 $55.55 $54.89 $55.07 $51.91 1,808
2020-03-04 $57.27 $57.70 $57.15 $57.70 $54.39 877
2020-03-03 $57.87 $58.10 $56.00 $56.56 $53.31 6,935
2020-03-02 $55.74 $58.03 $55.53 $58.03 $54.70 2,079
2020-02-28 $54.96 $55.88 $54.52 $55.37 $52.19 7,949
2020-02-27 $58.00 $59.07 $57.21 $57.21 $53.93 13,207
2020-02-26 $59.54 $59.54 $59.36 $59.36 $55.95 929
2020-02-25 $60.65 $60.65 $59.53 $59.53 $56.11 1,968
2020-02-24 $62.04 $62.04 $61.38 $61.59 $58.06 5,982
2020-02-21 $63.57 $63.58 $63.47 $63.58 $59.93 450
2020-02-20 $65.04 $65.04 $64.64 $64.68 $60.97 1,060
2020-02-19 $64.40 $64.50 $64.40 $64.48 $60.78 1,410
2020-02-18 $63.74 $63.86 $63.47 $63.67 $60.02 3,319
2020-02-14 $63.32 $63.32 $63.29 $63.29 $59.66 811
2020-02-13 $63.28 $63.38 $63.27 $63.34 $59.71 3,207
2020-02-12 $63.59 $63.59 $63.47 $63.57 $59.92 801
2020-02-11 $62.91 $63.43 $62.91 $63.33 $59.70 980
2020-02-10 $62.45 $62.76 $62.45 $62.76 $59.16 879
2020-02-07 $62.72 $62.72 $62.43 $62.43 $58.85 902
2020-02-06 $62.95 $63.15 $62.88 $62.93 $59.32 7,195
2020-02-05 $63.17 $64.00 $62.57 $62.89 $59.28 23,489
2020-02-04 $62.30 $62.77 $62.20 $62.20 $58.63 16,381
2020-02-03 $60.43 $61.36 $60.43 $61.10 $57.59 911
2020-01-31 $60.62 $60.62 $60.41 $60.54 $57.07 7,297
2020-01-30 $60.78 $61.50 $60.78 $61.50 $57.97 261
2020-01-29 $60.71 $61.01 $60.71 $60.75 $57.26 1,841
2020-01-28 $60.03 $60.43 $60.03 $60.40 $56.93 1,185
2020-01-27 $60.00 $60.00 $59.63 $59.77 $56.34 7,782
2020-01-24 $61.30 $61.43 $60.36 $60.58 $57.10 2,820
2020-01-23 $61.08 $61.51 $61.06 $61.39 $57.87 763
2020-01-22 $61.92 $61.92 $61.50 $61.50 $57.97 47,623
2020-01-21 $61.59 $61.59 $61.30 $61.30 $57.78 3,088
2020-01-17 $61.79 $61.79 $61.46 $61.47 $57.94 8,255
2020-01-16 $61.44 $61.44 $61.44 $61.44 $57.91 158
2020-01-15 $60.59 $60.69 $60.54 $60.54 $57.07 993
2020-01-14 $60.89 $60.89 $60.34 $60.40 $56.93 47,952
2020-01-13 $60.45 $60.66 $60.44 $60.66 $57.18 3,081
2020-01-10 $60.09 $60.09 $59.94 $59.94 $56.50 711
2020-01-09 $60.20 $60.40 $60.18 $60.25 $56.79 12,494
2020-01-08 $59.75 $59.87 $59.75 $59.85 $56.42 985
2020-01-07 $59.49 $59.59 $59.49 $59.49 $56.08 2,444
2020-01-06 $58.63 $59.39 $58.63 $59.39 $55.98 2,320
2020-01-03 $59.12 $59.30 $59.08 $59.30 $55.90 846
2020-01-02 $59.46 $59.78 $59.40 $59.78 $56.35 20,808
2019-12-31 $59.03 $59.50 $59.03 $59.27 $55.87 5,912
2019-12-30 $59.54 $59.54 $59.33 $59.33 $55.93 531
2019-12-27 $59.31 $59.54 $59.31 $59.54 $56.12 586
2019-12-26 $59.60 $59.65 $59.58 $59.65 $56.23 1,652
2019-12-24 $59.35 $59.52 $59.33 $59.51 $56.09 1,306
2019-12-23 $59.90 $59.90 $59.42 $59.42 $56.01 4,168
2019-12-20 $60.07 $60.19 $60.00 $60.00 $56.17 692
2019-12-19 $60.02 $60.16 $60.00 $60.16 $56.32 1,228
2019-12-18 $60.14 $60.14 $59.79 $59.79 $55.98 1,777
2019-12-17 $59.97 $60.00 $59.74 $60.00 $56.17 1,328
2019-12-16 $60.08 $60.14 $59.78 $59.78 $55.97 2,670
2019-12-13 $59.83 $59.83 $59.46 $59.46 $55.67 2,631
2019-12-12 $59.90 $59.90 $59.73 $59.73 $55.92 661
2019-12-11 $59.01 $59.01 $59.00 $59.01 $55.25 1,007
2019-12-10 $59.26 $59.28 $58.95 $58.96 $55.20 3,105
2019-12-09 $59.41 $59.41 $59.28 $59.32 $55.54 733
2019-12-06 $59.71 $59.78 $59.51 $59.56 $55.76 12,418
2019-12-05 $59.07 $59.07 $58.86 $59.00 $55.24 6,105
2019-12-04 $58.88 $58.92 $58.75 $58.75 $55.00 2,683
2019-12-03 $58.14 $58.39 $57.95 $58.29 $54.57 16,433
2019-12-02 $59.28 $59.28 $58.78 $58.85 $55.10 13,688
2019-11-29 $59.92 $59.92 $59.35 $59.35 $55.57 598
2019-11-27 $59.43 $59.53 $59.29 $59.53 $55.73 538
2019-11-26 $59.28 $59.33 $59.26 $59.33 $55.55 2,674
2019-11-25 $59.35 $59.64 $59.35 $59.64 $55.84 2,884
2019-11-22 $58.52 $58.59 $58.45 $58.59 $54.85 607
2019-11-21 $58.49 $59.10 $58.18 $58.18 $54.47 18,243
2019-11-20 $58.15 $58.34 $57.97 $58.34 $54.62 474
2019-11-19 $58.19 $58.44 $58.04 $58.31 $54.59 1,492
2019-11-18 $57.83 $57.87 $57.67 $57.87 $54.18 1,200
2019-11-15 $57.94 $57.94 $57.83 $57.83 $54.14 699
2019-11-14 $56.92 $57.47 $56.92 $57.44 $53.78 3,559
2019-11-13 $57.44 $57.52 $57.36 $57.36 $53.70 3,615
2019-11-12 $57.57 $57.61 $57.57 $57.61 $53.94 206
2019-11-11 $57.44 $57.58 $57.44 $57.48 $53.81 1,627
2019-11-08 $57.48 $57.48 $57.48 $57.48 $53.81 127
2019-11-07 $57.93 $57.93 $57.54 $57.54 $53.87 1,367
2019-11-06 $57.24 $57.24 $57.24 $57.24 $53.59 215
2019-11-05 $57.64 $57.64 $57.33 $57.33 $53.67 1,445
2019-11-04 $56.84 $57.28 $56.83 $57.28 $53.63 988
2019-11-01 $55.71 $56.60 $55.71 $56.46 $52.86 3,858
2019-10-31 $55.44 $55.70 $55.44 $55.70 $52.15 2,103
2019-10-30 $55.59 $55.88 $55.59 $55.88 $52.32 936
2019-10-29 $55.81 $55.96 $55.74 $55.85 $52.29 1,280
2019-10-28 $55.39 $55.65 $55.39 $55.59 $52.05 4,591
2019-10-25 $54.57 $54.77 $54.57 $54.71 $51.22 1,110
2019-10-24 $54.74 $54.74 $54.45 $54.54 $51.06 1,060
2019-10-23 $54.19 $54.62 $54.19 $54.62 $51.14 573
2019-10-22 $54.66 $54.81 $54.18 $54.19 $50.73 11,445
2019-10-21 $54.74 $54.74 $54.63 $54.64 $51.16 7,163
2019-10-18 $54.20 $54.20 $54.16 $54.16 $50.71 457
2019-10-17 $53.98 $54.18 $53.92 $53.92 $50.48 1,339
2019-10-16 $53.68 $53.68 $53.47 $53.47 $50.06 949
2019-10-15 $53.83 $53.85 $53.71 $53.71 $50.29 729
2019-10-14 $53.11 $53.13 $53.04 $53.13 $49.74 1,136
2019-10-11 $53.15 $53.46 $53.15 $53.22 $49.83 1,180
2019-10-10 $52.27 $52.32 $52.25 $52.25 $48.92 805
2019-10-09 $51.71 $51.83 $51.55 $51.83 $48.52 1,284
2019-10-08 $51.78 $51.78 $51.28 $51.29 $48.02 754
2019-10-07 $52.33 $52.38 $52.23 $52.23 $48.90 3,909
2019-10-04 $51.76 $52.36 $51.76 $52.36 $49.02 868
2019-10-03 $51.31 $51.60 $50.77 $51.60 $48.31 13,594
2019-10-02 $52.33 $52.33 $51.42 $51.67 $48.38 5,134
2019-10-01 $53.99 $53.99 $52.67 $52.82 $49.45 1,500
2019-09-30 $54.85 $54.89 $54.75 $54.75 $51.26 1,660
2019-09-27 $55.25 $55.25 $54.59 $54.70 $51.21 1,763
2019-09-26 $55.38 $55.41 $55.18 $55.18 $51.66 374
2019-09-25 $55.87 $55.87 $55.87 $55.87 $52.31 394
2019-09-24 $55.41 $55.43 $55.19 $55.23 $51.71 873
2019-09-23 $55.97 $56.19 $55.97 $56.12 $52.54 1,708
2019-09-20 $57.07 $57.07 $56.38 $56.38 $52.49 4,271
2019-09-19 $57.13 $57.25 $56.89 $56.90 $52.97 625
2019-09-18 $56.86 $57.10 $56.69 $57.08 $53.14 1,344
2019-09-17 $56.70 $57.08 $56.70 $57.08 $53.14 671
2019-09-16 $57.10 $57.10 $57.04 $57.04 $53.10 740
2019-09-13 $57.46 $57.46 $57.16 $57.19 $53.24 15,099
2019-09-12 $56.72 $57.13 $56.63 $57.10 $53.16 1,912
2019-09-11 $56.30 $56.85 $56.18 $56.83 $52.91 3,151
2019-09-10 $55.75 $56.02 $55.71 $56.02 $52.15 654
2019-09-09 $55.80 $55.86 $55.74 $55.76 $51.91 20,687
2019-09-06 $55.13 $55.35 $55.11 $55.11 $51.31 738
2019-09-05 $54.83 $55.37 $54.83 $55.02 $51.22 1,399
2019-09-04 $53.74 $53.77 $53.55 $53.77 $50.06 4,201
2019-09-03 $53.03 $53.18 $52.94 $53.18 $49.51 3,921
2019-08-30 $54.08 $54.14 $53.76 $53.92 $50.20 2,614
2019-08-29 $53.20 $53.68 $53.20 $53.61 $49.91 2,750
2019-08-28 $52.14 $52.78 $52.14 $52.77 $49.13 11,615
2019-08-27 $52.30 $52.64 $52.12 $52.25 $48.64 1,498
2019-08-26 $52.69 $52.69 $52.47 $52.47 $48.85 149
2019-08-23 $53.55 $53.55 $52.13 $52.13 $48.53 436
2019-08-22 $53.93 $53.93 $53.37 $53.68 $49.98 668
2019-08-21 $53.65 $53.65 $53.48 $53.48 $49.79 445
2019-08-20 $53.05 $53.17 $52.99 $52.99 $49.33 703
2019-08-19 $53.39 $53.42 $53.39 $53.41 $49.72 1,703
2019-08-16 $52.42 $52.87 $52.42 $52.80 $49.16 636
2019-08-15 $51.99 $52.07 $51.79 $51.79 $48.22 1,821
2019-08-14 $52.39 $52.39 $51.62 $51.67 $48.10 1,554
2019-08-13 $52.42 $53.58 $52.42 $53.38 $49.70 9,455
2019-08-12 $53.31 $53.31 $52.63 $52.63 $49.00 1,900
2019-08-09 $54.18 $54.18 $53.60 $53.72 $50.01 1,445
2019-08-08 $54.21 $54.31 $54.21 $54.31 $50.56 553
2019-08-07 $52.77 $53.68 $52.77 $53.68 $49.98 2,699
2019-08-06 $53.73 $54.16 $53.46 $54.16 $50.42 780
2019-08-05 $53.86 $53.86 $52.92 $53.34 $49.66 3,001
2019-08-02 $55.29 $55.49 $54.66 $55.25 $51.44 1,673
2019-08-01 $56.84 $56.99 $55.56 $55.57 $51.74 3,438
2019-07-31 $57.13 $57.28 $56.55 $56.93 $53.00 789
2019-07-30 $56.92 $57.32 $56.92 $57.32 $53.36 1,416
2019-07-29 $57.44 $57.63 $57.37 $57.37 $53.41 904
2019-07-26 $57.50 $57.96 $57.50 $57.96 $53.96 6,567
2019-07-25 $57.74 $57.74 $57.29 $57.36 $53.40 1,506
2019-07-24 $57.04 $57.74 $57.04 $57.74 $53.76 993
2019-07-23 $57.21 $57.21 $57.21 $57.21 $53.26 156
2019-07-22 $56.60 $56.81 $56.53 $56.74 $52.82 948
2019-07-19 $57.23 $57.33 $56.91 $56.91 $52.98 671
2019-07-18 $56.46 $56.85 $56.46 $56.85 $52.93 715
2019-07-17 $56.40 $56.40 $56.25 $56.32 $52.43 2,526
2019-07-16 $57.00 $57.08 $56.82 $56.84 $52.92 2,128
2019-07-15 $56.88 $56.88 $56.74 $56.75 $52.83 654
2019-07-12 $56.80 $57.06 $56.77 $57.06 $53.12 1,041
2019-07-11 $56.09 $56.51 $55.98 $56.51 $52.61 1,183
2019-07-10 $56.31 $56.36 $56.13 $56.13 $52.26 885
2019-07-09 $55.63 $56.16 $55.63 $56.16 $52.28 1,079
2019-07-08 $55.82 $55.82 $55.72 $55.73 $51.88 5,161
2019-07-05 $56.56 $56.64 $56.23 $56.64 $52.73 4,131
2019-07-03 $55.95 $56.37 $55.95 $56.37 $52.48 585
2019-07-02 $55.76 $55.79 $55.62 $55.78 $51.93 1,422
2019-07-01 $55.95 $56.24 $55.60 $55.81 $51.96 2,567
2019-06-28 $55.02 $55.73 $55.02 $55.48 $51.65 2,807
2019-06-27 $54.65 $55.02 $54.65 $54.98 $51.19 1,008
2019-06-26 $54.33 $54.33 $54.17 $54.24 $50.50 2,825
2019-06-25 $54.49 $54.49 $54.11 $54.11 $50.38 824
2019-06-24 $55.32 $55.34 $54.57 $54.57 $50.80 1,699
2019-06-21 $55.59 $55.66 $55.50 $55.50 $51.39 3,368
2019-06-20 $55.70 $55.70 $55.18 $55.65 $51.53 9,550
2019-06-19 $55.37 $55.37 $55.17 $55.17 $51.09 653
2019-06-18 $54.21 $55.50 $54.21 $55.14 $51.05 2,125
2019-06-17 $54.48 $54.48 $54.48 $54.48 $50.44 222
2019-06-14 $55.06 $55.11 $54.83 $55.11 $51.03 1,062
2019-06-13 $55.28 $55.36 $55.17 $55.17 $51.08 1,454
2019-06-12 $55.14 $55.21 $55.14 $55.15 $51.06 652
2019-06-11 $56.10 $56.10 $55.42 $55.42 $51.31 426
2019-06-10 $56.05 $56.10 $55.76 $55.76 $51.63 1,102
2019-06-07 $55.31 $55.47 $55.28 $55.37 $51.27 2,930
2019-06-06 $55.21 $55.21 $55.08 $55.08 $51.00 361
2019-06-05 $54.57 $54.71 $54.54 $54.71 $50.66 487
2019-06-04 $53.43 $54.38 $53.43 $54.38 $50.35 2,793
2019-06-03 $52.88 $52.88 $52.63 $52.80 $48.89 1,907
2019-05-31 $52.79 $53.07 $52.67 $52.67 $48.77 13,389
2019-05-30 $53.91 $53.91 $53.64 $53.64 $49.67 2,633
2019-05-29 $53.59 $53.96 $53.43 $53.96 $49.96 2,195
2019-05-28 $54.44 $54.51 $53.94 $53.94 $49.94 995
2019-05-24 $54.16 $54.51 $54.16 $54.51 $50.47 367
2019-05-23 $54.11 $54.11 $54.00 $54.00 $50.00 3,052
2019-05-22 $54.91 $55.03 $54.87 $54.87 $50.80 2,662
2019-05-21 $55.24 $55.24 $55.17 $55.20 $51.11 694
2019-05-20 $53.65 $54.56 $53.65 $54.53 $50.49 673
2019-05-17 $54.83 $54.89 $54.56 $54.60 $50.55 4,068
2019-05-16 $55.12 $55.15 $55.12 $55.15 $51.06 1,048
2019-05-15 $54.74 $54.74 $54.66 $54.66 $50.61 1,228
2019-05-14 $54.61 $55.00 $54.61 $54.82 $50.76 4,604
2019-05-13 $54.74 $54.74 $54.18 $54.18 $50.17 6,166
2019-05-10 $55.89 $56.08 $55.89 $56.08 $51.93 843
2019-05-09 $55.47 $55.91 $55.47 $55.91 $51.77 776
2019-05-08 $56.36 $56.37 $56.01 $56.07 $51.92 4,583
2019-05-07 $56.58 $56.59 $56.29 $56.29 $52.12 1,125
2019-05-06 $56.56 $57.47 $56.56 $57.38 $53.13 747
2019-05-03 $57.18 $57.55 $57.09 $57.55 $53.29 1,372
2019-05-02 $56.74 $56.97 $56.68 $56.78 $52.57 5,689
2019-05-01 $56.93 $56.93 $56.93 $56.93 $52.71 510
2019-04-30 $56.99 $57.39 $56.97 $57.39 $53.14 1,183
2019-04-29 $57.73 $57.73 $57.62 $57.62 $53.35 1,887
2019-04-26 $56.98 $57.31 $56.86 $57.31 $53.06 2,057
2019-04-25 $56.88 $57.25 $56.88 $57.21 $52.97 1,048
2019-04-24 $57.16 $57.35 $57.04 $57.26 $53.02 11,150
2019-04-23 $57.31 $57.31 $57.25 $57.26 $53.02 1,140
2019-04-22 $56.90 $56.90 $56.69 $56.69 $52.49 2,773
2019-04-18 $56.71 $56.95 $56.66 $56.89 $52.68 2,016
2019-04-17 $56.72 $56.93 $56.72 $56.89 $52.68 2,630
2019-04-16 $56.87 $57.01 $56.87 $57.01 $52.79 883
2019-04-15 $56.35 $56.35 $56.12 $56.15 $51.99 1,357
2019-04-12 $56.13 $56.35 $56.13 $56.35 $52.18 1,495
2019-04-11 $55.84 $55.84 $55.43 $55.54 $51.43 1,110
2019-04-10 $55.07 $55.35 $55.07 $55.35 $51.25 1,257
2019-04-09 $55.11 $55.11 $54.79 $54.79 $50.73 2,920
2019-04-08 $55.24 $55.44 $55.19 $55.44 $51.33 3,962
2019-04-05 $55.36 $55.48 $55.34 $55.48 $51.37 740
2019-04-04 $54.98 $55.23 $54.98 $55.22 $51.13 2,203
2019-04-03 $55.00 $55.01 $54.83 $54.83 $50.77 1,229
2019-04-02 $54.49 $54.68 $54.49 $54.67 $50.62 4,049
2019-04-01 $53.51 $54.58 $53.51 $54.58 $50.54 1,452
2019-03-29 $53.37 $53.37 $53.20 $53.20 $49.26 427
2019-03-28 $52.51 $53.05 $52.50 $53.04 $49.11 10,953
2019-03-27 $52.41 $52.63 $52.41 $52.63 $48.73 510
2019-03-26 $52.54 $52.74 $52.37 $52.74 $48.83 777
2019-03-25 $51.87 $52.16 $51.68 $51.94 $48.09 1,420
2019-03-22 $52.33 $52.39 $51.67 $52.01 $48.16 5,535
2019-03-21 $53.12 $53.85 $53.09 $53.63 $49.66 7,403
2019-03-20 $54.11 $54.16 $53.42 $53.42 $49.46 1,054
2019-03-19 $55.02 $55.03 $54.28 $54.29 $50.27 3,190
2019-03-18 $53.99 $54.57 $53.99 $54.56 $50.52 1,774
2019-03-15 $54.13 $54.19 $54.13 $54.19 $49.86 623
2019-03-14 $54.07 $54.07 $53.89 $54.00 $49.68 915
2019-03-13 $53.78 $53.99 $53.78 $53.99 $49.67 1,100
2019-03-12 $53.68 $53.68 $53.64 $53.64 $49.35 1,133
2019-03-11 $52.94 $53.48 $52.94 $53.46 $49.18 1,050
2019-03-08 $52.50 $52.78 $52.50 $52.78 $48.56 6,221
2019-03-07 $53.69 $53.69 $52.93 $52.93 $48.69 1,728
2019-03-06 $54.54 $54.54 $53.89 $53.89 $49.58 20,804
2019-03-05 $54.68 $54.68 $54.61 $54.62 $50.25 1,552
2019-03-04 $55.78 $55.78 $54.78 $54.82 $50.43 1,302
2019-03-01 $55.44 $55.47 $55.36 $55.40 $50.97 1,133
2019-02-28 $54.83 $54.83 $54.83 $54.83 $50.44 38
2019-02-27 $54.92 $54.98 $54.92 $54.97 $50.57 466
2019-02-26 $54.73 $54.85 $54.73 $54.81 $50.42 1,284
2019-02-25 $55.25 $55.25 $54.71 $54.71 $50.33 1,455
2019-02-22 $54.32 $54.72 $54.32 $54.72 $50.34 3,190
2019-02-21 $54.26 $54.32 $54.23 $54.23 $49.89 1,023
2019-02-20 $54.17 $54.50 $53.98 $54.50 $50.14 1,754
2019-02-19 $53.62 $54.25 $53.62 $54.25 $49.91 1,118
2019-02-15 $53.37 $53.91 $53.37 $53.91 $49.59 5,091
2019-02-14 $53.02 $53.19 $53.02 $53.08 $48.83 1,226
2019-02-13 $53.70 $53.70 $53.51 $53.52 $49.24 1,975
2019-02-12 $53.35 $53.68 $53.35 $53.36 $49.09 1,632
2019-02-11 $52.54 $52.79 $52.54 $52.79 $48.56 1,462
2019-02-08 $51.87 $52.42 $51.87 $52.42 $48.22 5,422
2019-02-07 $52.90 $52.90 $52.34 $52.74 $48.52 2,285
2019-02-06 $52.69 $52.94 $52.69 $52.89 $48.66 20,972
2019-02-05 $52.83 $53.05 $52.78 $53.04 $48.79 14,496
2019-02-04 $52.38 $52.65 $52.38 $52.65 $48.44 25,087
2019-02-01 $52.46 $52.51 $52.28 $52.34 $48.15 1,232
2019-01-31 $51.56 $51.95 $51.56 $51.93 $47.77 1,522
2019-01-30 $51.92 $51.92 $51.31 $51.67 $47.53 1,034
2019-01-29 $52.25 $52.25 $51.83 $51.83 $47.68 447
2019-01-28 $51.85 $52.31 $51.85 $52.31 $48.12 8,628
2019-01-25 $52.07 $52.29 $52.07 $52.28 $48.10 27,538
2019-01-24 $51.42 $51.89 $51.42 $51.79 $47.64 1,090
2019-01-23 $51.90 $51.94 $51.44 $51.63 $47.50 3,293
2019-01-22 $51.99 $52.01 $51.66 $51.66 $47.53 1,129
2019-01-18 $51.99 $52.61 $51.99 $52.48 $48.28 1,674
2019-01-17 $51.26 $51.85 $51.02 $51.57 $47.44 1,914
2019-01-16 $50.74 $51.61 $50.74 $51.51 $47.39 7,405
2019-01-15 $49.61 $50.16 $49.55 $50.16 $46.15 2,123
2019-01-14 $49.63 $49.73 $49.59 $49.64 $45.67 2,719
2019-01-11 $49.04 $49.60 $48.95 $49.55 $45.58 7,255
2019-01-10 $49.29 $49.72 $49.27 $49.70 $45.72 90,315
2019-01-09 $49.39 $49.63 $49.19 $49.50 $45.54 58,117
2019-01-08 $49.19 $49.21 $48.90 $49.13 $45.20 1,780
2019-01-07 $48.28 $49.25 $48.28 $48.83 $44.92 5,485
2019-01-04 $47.97 $48.86 $47.97 $48.71 $44.81 4,637
2019-01-03 $47.55 $47.82 $47.00 $47.00 $43.24 4,555
2019-01-02 $47.82 $48.22 $47.77 $47.97 $44.13 3,990
2018-12-31 $47.60 $47.77 $47.25 $47.77 $43.95 11,837
2018-12-28 $47.39 $47.88 $47.02 $47.28 $43.49 26,196
2018-12-27 $46.06 $47.05 $46.06 $47.05 $43.28 4,631
2018-12-26 $44.92 $46.67 $44.34 $46.67 $42.93 4,434
2018-12-24 $44.94 $45.53 $44.84 $44.84 $41.25 38,661
2018-12-21 $46.55 $47.12 $45.81 $45.82 $41.82 17,219
2018-12-20 $46.65 $47.20 $46.48 $46.48 $42.42 6,299
2018-12-19 $48.00 $48.36 $47.02 $47.02 $42.91 12,775
2018-12-18 $48.34 $48.66 $47.78 $47.85 $43.67 6,905
2018-12-17 $48.48 $48.90 $48.05 $48.08 $43.89 8,731
2018-12-14 $49.06 $49.30 $48.70 $48.77 $44.51 1,882
2018-12-13 $50.12 $50.12 $49.51 $49.55 $45.23 5,600
2018-12-12 $50.38 $50.41 $50.04 $50.09 $45.72 2,494
2018-12-11 $50.37 $50.53 $49.37 $49.51 $45.19 13,513
2018-12-10 $50.03 $50.03 $48.99 $49.76 $45.42 26,721
2018-12-07 $51.04 $51.04 $49.87 $50.13 $45.76 3,939
2018-12-06 $50.50 $50.94 $49.99 $50.94 $46.50 4,967
2018-12-04 $52.45 $52.45 $51.35 $51.43 $46.94 9,443
2018-12-03 $53.98 $54.41 $53.55 $53.60 $48.92 12,455
2018-11-30 $52.97 $53.36 $52.74 $53.30 $48.65 465,516
2018-11-29 $53.32 $53.32 $52.81 $53.05 $48.42 217,939
2018-11-28 $52.69 $53.40 $52.31 $53.40 $48.74 1,764
2018-11-27 $52.85 $52.93 $52.75 $52.75 $48.15 1,725
2018-11-26 $53.19 $53.29 $53.04 $53.14 $48.50 2,305
2018-11-23 $51.86 $52.39 $51.86 $52.39 $47.82 1,569
2018-11-21 $51.87 $52.46 $51.73 $52.25 $47.69 5,340
2018-11-20 $51.85 $51.85 $51.28 $51.67 $47.16 6,818
2018-11-19 $52.91 $53.06 $52.27 $52.55 $47.96 17,117
2018-11-16 $52.45 $53.08 $52.34 $53.08 $48.45 5,170
2018-11-15 $51.53 $52.65 $51.44 $52.65 $48.06 5,728
2018-11-14 $52.59 $52.90 $51.42 $51.78 $47.26 247,730
2018-11-13 $52.57 $52.57 $52.39 $52.48 $47.90 349,729
2018-11-12 $53.23 $53.31 $52.63 $52.69 $48.09 3,548
2018-11-09 $54.02 $54.02 $53.16 $53.48 $48.81 8,356
2018-11-08 $54.19 $54.45 $54.04 $54.22 $49.49 8,532
2018-11-07 $53.53 $54.12 $53.16 $54.07 $49.35 32,029
2018-11-06 $52.59 $53.17 $52.59 $53.03 $48.40 5,809
2018-11-05 $52.62 $52.65 $52.52 $52.65 $48.06 3,288
2018-11-02 $53.01 $53.01 $52.34 $52.42 $47.85 4,850
2018-11-01 $52.06 $52.62 $52.06 $52.44 $47.86 9,263
2018-10-31 $52.32 $52.55 $52.28 $52.28 $47.72 4,788
2018-10-30 $50.99 $51.60 $50.99 $51.60 $47.10 2,912
2018-10-29 $51.25 $51.53 $50.23 $50.23 $45.85 8,683
2018-10-26 $50.48 $51.10 $50.41 $50.72 $46.29 12,858
2018-10-25 $50.21 $51.23 $50.21 $51.23 $46.76 4,630
2018-10-24 $51.73 $51.73 $50.13 $50.13 $45.76 39,283
2018-10-23 $51.23 $51.88 $50.78 $51.53 $47.03 11,907
2018-10-22 $52.94 $52.94 $52.33 $52.33 $47.76 17,530
2018-10-19 $52.96 $53.36 $52.72 $53.03 $48.40 4,102
2018-10-18 $53.74 $53.74 $52.86 $52.95 $48.33 3,558
2018-10-17 $53.28 $54.18 $53.28 $54.03 $49.31 3,749
2018-10-16 $53.69 $53.82 $52.89 $53.82 $49.12 26,836
2018-10-15 $52.47 $53.21 $52.47 $53.21 $48.57 2,843
2018-10-12 $53.46 $53.46 $52.04 $52.11 $47.56 6,407
2018-10-11 $53.81 $53.81 $52.45 $52.71 $48.11 10,537
2018-10-10 $55.26 $55.42 $53.88 $53.88 $49.18 8,726
2018-10-09 $55.75 $55.87 $55.64 $55.64 $50.78 4,696
2018-10-08 $56.12 $56.12 $55.64 $55.98 $51.09 3,013
2018-10-05 $56.70 $56.70 $56.04 $56.33 $51.41 3,061
2018-10-04 $56.34 $56.69 $56.34 $56.39 $51.47 18,348
2018-10-03 $56.39 $56.76 $56.18 $56.39 $51.47 10,957
2018-10-02 $56.00 $56.00 $55.65 $55.84 $50.97 3,780
2018-10-01 $56.53 $56.66 $56.03 $56.17 $51.27 8,194
2018-09-28 $56.45 $56.67 $56.22 $56.26 $51.35 3,077
2018-09-27 $56.90 $56.98 $56.60 $56.60 $51.66 2,099
2018-09-26 $57.65 $57.65 $56.80 $56.80 $51.84 4,353
2018-09-25 $57.82 $57.82 $57.37 $57.40 $52.39 6,177
2018-09-24 $57.82 $57.93 $57.66 $57.80 $52.76 6,978
2018-09-21 $58.84 $58.84 $58.54 $58.67 $53.29 8,153
2018-09-20 $58.52 $58.85 $58.52 $58.77 $53.38 2,787
2018-09-19 $58.21 $58.42 $58.16 $58.39 $53.04 33,310
2018-09-18 $57.50 $57.72 $57.50 $57.58 $52.30 7,717
2018-09-17 $57.82 $57.82 $57.38 $57.38 $52.12 2,153
2018-09-14 $58.28 $58.28 $58.02 $58.13 $52.80 2,795
2018-09-13 $57.54 $57.54 $57.43 $57.44 $52.17 2,582
2018-09-12 $57.32 $57.50 $57.20 $57.50 $52.23 3,068
2018-09-11 $57.72 $58.04 $57.72 $57.89 $52.58 1,519
2018-09-10 $57.94 $57.97 $57.75 $57.75 $52.46 3,582
2018-09-07 $57.72 $57.72 $57.49 $57.52 $52.25 2,246
2018-09-06 $57.81 $57.87 $57.72 $57.87 $52.57 1,670
2018-09-05 $58.56 $58.56 $58.38 $58.38 $53.03 1,963
2018-09-04 $58.51 $58.75 $58.44 $58.63 $53.26 4,986
2018-08-31 $58.32 $58.68 $58.32 $58.68 $53.30 8,696
2018-08-30 $58.70 $58.75 $58.55 $58.56 $53.19 3,273
2018-08-29 $58.86 $59.02 $58.81 $59.00 $53.59 14,857
2018-08-28 $59.04 $59.04 $58.97 $58.97 $53.56 1,780
2018-08-27 $58.45 $59.25 $58.45 $59.00 $53.59 2,241
2018-08-24 $58.17 $58.45 $58.11 $58.44 $53.08 18,167
2018-08-23 $58.40 $58.40 $58.05 $58.15 $52.82 6,856
2018-08-22 $58.58 $58.58 $58.36 $58.49 $53.13 4,223
2018-08-21 $58.12 $58.65 $58.12 $58.59 $53.22 3,212
2018-08-20 $58.29 $58.52 $58.29 $58.44 $53.08 25,745
2018-08-17 $58.06 $58.17 $58.06 $58.14 $52.81 1,418
2018-08-16 $58.16 $58.37 $58.13 $58.13 $52.80 73,482
2018-08-15 $57.80 $58.07 $57.39 $57.58 $52.30 2,252
2018-08-14 $57.60 $58.17 $57.60 $58.13 $52.80 5,204
2018-08-13 $57.86 $57.86 $57.48 $57.52 $52.25 4,877
2018-08-10 $58.00 $58.00 $57.79 $57.79 $52.49 1,478
2018-08-09 $58.55 $58.59 $58.32 $58.34 $52.99 5,330
2018-08-08 $58.57 $58.64 $58.57 $58.64 $53.26 3,855
2018-08-07 $58.71 $59.17 $58.68 $58.74 $53.36 17,701
2018-08-06 $57.80 $58.42 $57.80 $58.35 $53.00 7,620
2018-08-03 $58.07 $58.07 $57.85 $57.99 $52.67 82,690
2018-08-02 $57.79 $58.23 $57.74 $58.14 $52.81 15,715
2018-08-01 $58.56 $58.56 $58.20 $58.33 $52.98 4,684
2018-07-31 $58.90 $59.33 $58.87 $59.27 $53.84 3,003
2018-07-30 $58.92 $58.95 $58.92 $58.95 $53.55 1,438
2018-07-27 $59.70 $59.70 $59.19 $59.25 $53.82 3,720
2018-07-26 $59.90 $59.91 $59.84 $59.91 $54.42 2,079
2018-07-25 $59.56 $59.83 $59.47 $59.79 $54.31 4,712
2018-07-24 $60.08 $60.23 $59.68 $59.68 $54.21 3,720
2018-07-23 $59.11 $59.83 $59.11 $59.77 $54.29 4,000
2018-07-20 $59.31 $59.31 $59.12 $59.21 $53.78 2,941
2018-07-19 $59.91 $59.91 $59.52 $59.52 $54.06 6,222
2018-07-18 $59.63 $60.17 $59.63 $60.16 $54.65 2,797
2018-07-17 $59.09 $59.35 $59.09 $59.35 $53.91 13,005
2018-07-16 $58.81 $58.95 $58.81 $58.86 $53.46 2,241
2018-07-13 $58.77 $58.77 $58.58 $58.58 $53.21 52,430
2018-07-12 $58.54 $58.87 $58.54 $58.79 $53.40 4,342
2018-07-11 $59.03 $59.03 $58.75 $58.83 $53.44 2,477
2018-07-10 $59.21 $59.26 $59.08 $59.13 $53.71 3,704
2018-07-09 $58.31 $59.25 $58.31 $59.21 $53.78 58,538
2018-07-06 $57.81 $58.34 $57.81 $58.16 $52.83 3,358
2018-07-05 $58.11 $58.11 $57.65 $57.76 $52.47 4,752
2018-07-03 $58.25 $58.25 $58.11 $58.11 $52.78 2,267
2018-07-02 $57.50 $58.03 $57.50 $58.03 $52.71 4,804
2018-06-29 $58.17 $58.68 $58.03 $58.03 $52.71 36,983
2018-06-28 $58.19 $58.27 $57.91 $58.05 $52.73 5,491
2018-06-27 $58.97 $59.05 $58.17 $58.21 $52.87 14,600
2018-06-26 $59.44 $59.44 $58.94 $58.94 $53.54 7,128
2018-06-25 $60.06 $60.06 $59.13 $59.38 $53.94 3,149
2018-06-22 $60.82 $60.82 $60.35 $60.40 $54.86 72,549
2018-06-21 $60.68 $60.78 $60.35 $60.35 $54.82 2,693
2018-06-20 $61.15 $61.15 $61.01 $61.01 $55.42 25,902
2018-06-19 $60.25 $60.81 $60.25 $60.81 $55.24 2,273
2018-06-18 $60.57 $60.90 $60.57 $60.86 $55.28 3,883
2018-06-15 $60.65 $60.98 $60.47 $60.91 $55.33 3,528
2018-06-14 $61.40 $61.46 $61.12 $61.38 $55.45 2,625
2018-06-13 $61.70 $61.87 $61.59 $61.62 $55.66 2,595
2018-06-12 $61.99 $61.99 $61.41 $61.43 $55.49 3,129
2018-06-11 $61.96 $62.03 $61.88 $61.92 $55.93 7,423
2018-06-08 $61.53 $61.89 $61.43 $61.84 $55.86 5,201
2018-06-07 $61.69 $61.69 $61.33 $61.55 $55.60 9,651
2018-06-06 $60.93 $61.49 $60.93 $61.49 $55.55 9,454
2018-06-05 $60.17 $60.57 $60.17 $60.57 $54.71 1,965
2018-06-04 $60.40 $60.50 $60.33 $60.50 $54.65 22,331
2018-06-01 $60.22 $60.48 $60.22 $60.29 $54.46 14,504
2018-05-31 $60.06 $60.06 $59.64 $59.82 $54.04 12,524
2018-05-30 $60.10 $60.53 $60.02 $60.33 $54.49 4,373
2018-05-29 $61.30 $61.30 $59.26 $59.36 $53.62 3,986
2018-05-25 $60.81 $61.00 $60.68 $60.88 $54.99 3,282
2018-05-24 $61.01 $61.11 $60.47 $61.02 $55.12 5,653
2018-05-23 $61.24 $61.24 $60.87 $61.06 $55.16 6,883
2018-05-22 $61.52 $61.81 $61.52 $61.61 $55.65 2,344
2018-05-21 $61.50 $61.62 $61.50 $61.56 $55.61 2,100
2018-05-18 $61.10 $61.17 $61.00 $61.08 $55.18 1,860
2018-05-17 $60.67 $61.36 $60.67 $61.15 $55.24 3,957
2018-05-16 $60.68 $61.18 $60.65 $61.08 $55.18 2,794
2018-05-15 $60.33 $60.66 $60.33 $60.52 $54.67 3,658
2018-05-14 $60.87 $60.87 $60.47 $60.47 $54.62 16,880
2018-05-11 $60.66 $60.80 $60.53 $60.54 $54.69 21,454
2018-05-10 $60.50 $60.93 $60.50 $60.65 $54.79 16,111
2018-05-09 $59.74 $60.37 $59.72 $60.22 $54.40 9,091
2018-05-08 $59.35 $59.67 $59.35 $59.56 $53.80 3,182
2018-05-07 $58.87 $59.43 $58.67 $59.20 $53.48 11,168
2018-05-04 $57.65 $59.02 $57.65 $58.67 $53.00 553,370
2018-05-03 $58.09 $58.09 $57.14 $57.84 $52.25 4,573
2018-05-02 $58.37 $58.71 $58.14 $58.20 $52.57 24,020
2018-05-01 $58.60 $58.62 $58.02 $58.36 $52.72 14,280
2018-04-30 $59.22 $59.50 $59.07 $59.07 $53.36 8,702
2018-04-27 $58.75 $58.75 $58.75 $58.75 $53.07 1,395
2018-04-26 $58.32 $59.02 $58.32 $59.02 $53.31 3,601
2018-04-25 $58.15 $58.73 $58.06 $58.63 $52.96 15,794
2018-04-24 $59.24 $59.25 $58.16 $58.27 $52.64 4,917
2018-04-23 $59.29 $59.29 $58.86 $58.86 $53.17 24,390
2018-04-20 $59.31 $59.31 $58.87 $59.03 $53.32 4,729
2018-04-19 $59.14 $59.33 $59.11 $59.26 $53.53 4,690
2018-04-18 $59.19 $59.25 $58.85 $58.93 $53.23 8,408
2018-04-17 $58.78 $59.08 $58.78 $58.97 $53.27 14,296
2018-04-16 $58.47 $58.58 $58.38 $58.52 $52.86 4,166
2018-04-13 $59.00 $59.00 $57.69 $57.76 $52.18 5,996
2018-04-12 $58.37 $58.65 $58.36 $58.47 $52.82 4,324
2018-04-11 $57.61 $57.96 $57.61 $57.63 $52.06 7,196
2018-04-10 $58.11 $58.36 $57.76 $58.23 $52.60 3,823
2018-04-09 $57.61 $58.20 $57.55 $57.55 $51.99 7,443
2018-04-06 $58.36 $58.36 $56.97 $57.28 $51.74 3,389
2018-04-05 $58.84 $58.84 $58.66 $58.69 $53.02 2,291
2018-04-04 $56.61 $58.46 $56.61 $58.44 $52.79 3,841
2018-04-03 $57.52 $57.89 $57.36 $57.70 $52.12 3,099
2018-04-02 $58.34 $58.34 $56.45 $57.16 $51.63 30,615
2018-03-29 $57.73 $58.32 $57.73 $58.31 $52.67 14,226
2018-03-28 $57.61 $57.82 $57.02 $57.56 $52.00 17,000
2018-03-27 $58.96 $59.02 $57.42 $57.42 $51.87 13,862
2018-03-26 $58.16 $58.80 $57.70 $58.80 $53.12 8,378
2018-03-23 $60.17 $60.17 $56.92 $56.92 $51.42 8,126
2018-03-22 $60.17 $60.17 $58.55 $58.55 $52.89 8,583
2018-03-21 $60.89 $61.20 $60.89 $61.09 $55.18 2,424
2018-03-20 $60.77 $60.77 $60.60 $60.70 $54.83 2,741
2018-03-19 $60.65 $60.72 $59.75 $60.26 $54.43 5,361
2018-03-16 $61.10 $61.19 $60.86 $61.16 $55.25 5,798
2018-03-15 $61.24 $61.24 $60.67 $60.79 $54.64 10,728
2018-03-14 $61.94 $61.94 $61.05 $61.07 $54.89 9,520
2018-03-13 $62.47 $62.47 $61.62 $61.62 $55.39 17,056
2018-03-12 $62.40 $62.51 $62.13 $62.28 $55.98 10,294
2018-03-09 $61.67 $62.44 $61.67 $62.39 $56.08 33,250
2018-03-08 $60.71 $60.81 $60.14 $60.81 $54.66 58,155
2018-03-07 $60.15 $60.61 $60.05 $60.41 $54.30 31,857
2018-03-06 $60.00 $60.45 $59.73 $60.45 $54.34 5,340
2018-03-05 $59.24 $59.90 $59.24 $59.85 $53.80 8,803
2018-03-02 $58.24 $58.96 $57.77 $58.73 $52.79 8,714
2018-03-01 $59.38 $59.40 $58.32 $58.51 $52.59 17,313
2018-02-28 $60.12 $60.35 $59.95 $60.30 $54.20 5,848
2018-02-27 $60.69 $60.69 $60.17 $60.17 $54.09 4,379
2018-02-26 $59.98 $60.35 $59.85 $60.35 $54.25 4,526
2018-02-23 $58.98 $59.69 $58.98 $59.67 $53.64 7,701
2018-02-22 $59.71 $59.71 $58.53 $58.69 $52.76 18,704
2018-02-21 $59.83 $60.19 $59.31 $59.33 $53.33 6,959
2018-02-20 $59.24 $59.65 $59.11 $59.34 $53.34 5,303
2018-02-16 $59.14 $59.60 $59.07 $59.60 $53.57 4,865
2018-02-15 $59.33 $59.41 $58.76 $59.14 $53.16 12,834
2018-02-14 $57.42 $59.04 $57.42 $59.04 $53.07 22,152
2018-02-13 $57.16 $57.76 $57.08 $57.68 $51.85 9,396
2018-02-12 $57.07 $57.82 $56.82 $57.58 $51.76 5,112
2018-02-09 $56.75 $56.75 $55.01 $56.33 $50.63 22,095
2018-02-08 $57.53 $57.72 $55.93 $55.93 $50.27 12,780
2018-02-07 $57.50 $58.32 $57.50 $57.88 $52.03 47,376
2018-02-06 $55.53 $57.78 $55.08 $57.78 $51.94 15,247
2018-02-05 $58.48 $59.35 $56.69 $56.85 $51.10 27,975
2018-02-02 $60.43 $60.76 $59.25 $59.25 $53.26 13,496
2018-02-01 $59.72 $60.82 $59.42 $60.82 $54.67 24,765
2018-01-31 $60.28 $60.28 $59.87 $59.94 $53.88 7,707
2018-01-30 $60.84 $60.84 $60.03 $60.09 $54.01 217,846
2018-01-29 $61.59 $61.59 $60.96 $60.98 $54.81 15,621
2018-01-26 $61.08 $61.56 $61.01 $61.56 $55.33 9,402
2018-01-25 $61.52 $61.52 $60.73 $60.77 $54.62 5,463
2018-01-24 $61.42 $61.59 $60.85 $61.35 $55.15 10,802
2018-01-23 $61.27 $61.30 $61.08 $61.23 $55.04 5,806
2018-01-22 $60.90 $61.18 $60.75 $61.18 $54.99 9,455
2018-01-19 $60.40 $61.03 $60.40 $61.01 $54.84 20,328
2018-01-18 $60.60 $60.60 $60.15 $60.28 $54.18 12,639
2018-01-17 $60.18 $60.77 $60.12 $60.66 $54.53 18,469
2018-01-16 $61.16 $61.27 $59.85 $60.12 $54.04 42,733
2018-01-12 $60.17 $60.70 $60.17 $60.67 $54.53 26,691
2018-01-11 $59.79 $60.01 $59.56 $60.01 $53.94 47,531
2018-01-10 $59.36 $59.79 $59.36 $59.53 $53.51 18,753
2018-01-09 $59.49 $59.71 $59.41 $59.46 $53.45 18,621
2018-01-08 $58.93 $59.04 $58.73 $59.00 $53.03 16,884
2018-01-05 $58.50 $58.78 $58.36 $58.78 $52.84 31,342
2018-01-04 $58.15 $58.56 $57.98 $58.38 $52.48 24,818
2018-01-03 $57.59 $57.95 $57.59 $57.79 $51.95 31,677
2018-01-02 $58.00 $58.00 $57.33 $57.45 $51.64 37,074
2017-12-29 $58.16 $58.16 $57.79 $57.94 $52.08 18,207
2017-12-28 $57.63 $57.90 $57.58 $57.90 $52.04 12,477
2017-12-27 $57.85 $57.88 $57.62 $57.63 $51.80 14,388
2017-12-26 $57.89 $57.89 $57.63 $57.79 $51.95 11,383
2017-12-22 $57.97 $57.97 $57.71 $57.91 $52.05 4,955
2017-12-21 $57.98 $58.11 $57.89 $57.94 $52.08 8,007
2017-12-20 $57.81 $57.81 $57.49 $57.56 $51.74 6,188
2017-12-19 $57.77 $57.87 $57.56 $57.56 $51.74 26,256
2017-12-18 $57.69 $58.00 $57.54 $57.75 $51.91 13,960
2017-12-15 $57.64 $57.64 $56.67 $57.34 $51.54 5,038
2017-12-14 $58.12 $58.12 $56.79 $56.85 $50.84 16,193
2017-12-13 $57.78 $57.86 $57.35 $57.35 $51.28 10,186
2017-12-12 $57.69 $58.07 $57.69 $57.86 $51.74 20,975
2017-12-11 $58.19 $58.19 $57.34 $57.42 $51.35 16,834
2017-12-08 $57.69 $57.82 $57.21 $57.77 $51.66 58,079
2017-12-07 $57.16 $57.54 $57.16 $57.33 $51.27 43,493
2017-12-06 $57.26 $57.28 $57.00 $57.01 $50.98 86,402
2017-12-05 $58.30 $58.30 $57.03 $57.08 $51.05 7,014
2017-12-04 $57.75 $58.01 $57.50 $57.63 $51.53 10,556
2017-12-01 $56.92 $56.92 $55.49 $56.72 $50.72 24,627
2017-11-30 $56.66 $57.05 $56.44 $56.64 $50.65 22,459
2017-11-29 $56.17 $56.58 $56.00 $56.27 $50.32 7,652
2017-11-28 $54.85 $55.55 $54.77 $55.53 $49.66 3,872
2017-11-27 $54.54 $54.89 $54.54 $54.71 $48.92 11,926
2017-11-24 $54.84 $54.84 $54.63 $54.63 $48.85 3,042
2017-11-22 $54.75 $54.83 $54.71 $54.73 $48.94 7,277
2017-11-21 $54.53 $54.87 $54.53 $54.84 $49.04 12,232
2017-11-20 $54.29 $54.38 $54.22 $54.31 $48.57 6,342
2017-11-17 $53.64 $53.79 $53.64 $53.70 $48.02 1,814
2017-11-16 $53.50 $53.80 $53.50 $53.66 $47.98 6,934
2017-11-15 $53.43 $53.54 $53.22 $53.32 $47.68 2,703
2017-11-14 $53.34 $53.40 $53.34 $53.37 $47.72 1,733
2017-11-13 $52.82 $53.37 $52.82 $53.33 $47.69 3,229
2017-11-10 $53.16 $53.31 $53.16 $53.24 $47.61 6,612
2017-11-09 $52.84 $53.24 $52.77 $53.15 $47.53 5,571
2017-11-08 $52.86 $53.34 $52.82 $53.34 $47.70 12,630
2017-11-07 $53.86 $53.86 $53.00 $53.05 $47.44 3,689
2017-11-06 $53.36 $53.55 $53.32 $53.52 $47.86 8,273
2017-11-03 $53.08 $53.30 $53.08 $53.28 $47.64 2,214
2017-11-02 $53.55 $53.86 $53.55 $53.85 $48.15 7,519
2017-11-01 $53.70 $53.70 $53.11 $53.32 $47.68 22,367
2017-10-31 $53.41 $53.46 $53.22 $53.37 $47.72 4,446
2017-10-30 $53.53 $53.65 $53.24 $53.29 $47.65 3,385
2017-10-27 $53.43 $53.90 $53.43 $53.75 $48.06 18,689
2017-10-26 $53.79 $54.10 $53.79 $53.90 $48.20 2,713
2017-10-25 $54.78 $54.78 $53.10 $53.45 $47.80 9,116
2017-10-24 $53.98 $54.02 $53.93 $53.98 $48.27 9,119
2017-10-23 $54.40 $54.40 $53.71 $53.71 $48.03 79,581
2017-10-20 $53.93 $54.08 $53.92 $54.05 $48.33 35,065
2017-10-19 $53.45 $53.50 $53.24 $53.50 $47.84 1,979
2017-10-18 $53.54 $53.78 $53.46 $53.78 $48.09 5,784
2017-10-17 $53.61 $53.61 $53.18 $53.22 $47.59 6,570
2017-10-16 $54.03 $54.03 $53.53 $53.61 $47.94 22,164
2017-10-13 $53.52 $53.76 $53.52 $53.63 $47.95 3,419
2017-10-12 $53.65 $53.86 $53.65 $53.65 $47.97 5,033
2017-10-11 $53.60 $53.60 $53.34 $53.52 $47.86 2,389
2017-10-10 $53.44 $53.50 $53.36 $53.50 $47.84 7,684
2017-10-09 $53.56 $53.56 $53.26 $53.33 $47.69 6,238
2017-10-06 $53.76 $53.76 $53.13 $53.39 $47.74 20,680
2017-10-05 $53.31 $53.71 $53.31 $53.62 $47.95 5,310
2017-10-04 $53.11 $53.33 $53.11 $53.27 $47.63 107,174
2017-10-03 $52.97 $53.24 $52.83 $53.22 $47.59 4,943
2017-10-02 $52.60 $52.79 $52.38 $52.79 $47.21 9,355
2017-09-29 $52.20 $52.45 $52.20 $52.39 $46.85 12,775
2017-09-28 $51.83 $52.14 $51.83 $52.13 $46.61 3,837
2017-09-27 $51.36 $51.96 $51.36 $51.96 $46.46 16,951
2017-09-26 $50.96 $51.07 $50.96 $51.07 $45.67 3,739
2017-09-25 $50.79 $50.79 $50.52 $50.73 $45.36 2,671
2017-09-22 $50.72 $50.73 $50.67 $50.73 $45.36 1,446
2017-09-21 $50.35 $50.48 $50.32 $50.47 $45.13 24,189
2017-09-20 $50.12 $50.43 $50.12 $50.35 $45.02 2,252
2017-09-19 $50.13 $50.13 $50.08 $50.08 $44.78 1,411
2017-09-18 $49.43 $49.86 $49.43 $49.86 $44.59 10,002
2017-09-15 $49.51 $49.51 $49.37 $49.43 $44.20 1,764
2017-09-14 $49.58 $49.69 $49.58 $49.69 $44.20 1,534
2017-09-13 $49.42 $49.55 $49.41 $49.52 $44.05 1,961
2017-09-12 $49.39 $49.67 $49.39 $49.59 $44.11 3,384
2017-09-11 $48.80 $49.24 $48.80 $49.11 $43.68 3,192
2017-09-08 $48.24 $48.64 $48.24 $48.39 $43.04 3,757
2017-09-07 $48.38 $48.38 $47.93 $48.13 $42.81 13,289
2017-09-06 $48.68 $48.82 $48.59 $48.60 $43.23 17,412
2017-09-05 $49.65 $49.65 $48.72 $48.76 $43.37 1,691
2017-09-01 $49.64 $49.88 $49.64 $49.87 $44.36 2,128
2017-08-31 $49.26 $49.61 $49.26 $49.61 $44.13 4,521
2017-08-30 $49.00 $49.35 $49.00 $49.33 $43.88 2,498
2017-08-29 $48.79 $49.04 $48.79 $48.98 $43.57 1,764
2017-08-28 $49.34 $49.34 $49.18 $49.23 $43.79 2,141
2017-08-25 $49.40 $49.44 $49.33 $49.44 $43.98 1,847
2017-08-24 $49.12 $49.37 $49.12 $49.31 $43.86 1,467
2017-08-23 $48.91 $49.29 $48.86 $49.26 $43.81 4,831
2017-08-22 $48.97 $49.27 $48.97 $49.27 $43.83 1,627
2017-08-21 $48.55 $48.74 $48.55 $48.59 $43.22 6,100
2017-08-18 $48.59 $48.95 $48.59 $48.76 $43.37 2,288
2017-08-17 $49.55 $49.55 $48.84 $48.84 $43.44 5,178
2017-08-16 $50.19 $50.22 $49.79 $49.79 $44.29 1,862
2017-08-15 $49.94 $50.02 $49.85 $50.02 $44.49 6,298
2017-08-14 $49.95 $50.15 $49.88 $49.95 $44.43 5,315
2017-08-11 $49.41 $49.47 $49.26 $49.28 $43.84 8,754
2017-08-10 $49.90 $49.90 $49.24 $49.24 $43.80 25,574
2017-08-09 $49.96 $50.16 $49.88 $50.16 $44.62 22,039
2017-08-08 $50.30 $50.80 $50.30 $50.42 $44.85 8,864
2017-08-07 $50.44 $50.62 $50.44 $50.50 $44.92 18,263
2017-08-04 $50.63 $50.63 $50.44 $50.49 $44.92 2,114
2017-08-03 $50.31 $50.47 $50.31 $50.38 $44.81 3,358
2017-08-02 $51.24 $51.24 $50.29 $50.40 $44.83 11,660
2017-08-01 $50.92 $51.16 $50.92 $51.16 $45.51 2,567
2017-07-31 $50.66 $51.05 $50.63 $51.01 $45.37 7,170
2017-07-28 $50.60 $50.73 $50.58 $50.63 $45.03 40,798
2017-07-27 $51.15 $51.18 $50.59 $50.59 $45.00 3,410
2017-07-26 $51.02 $51.77 $51.01 $51.46 $45.78 26,550
2017-07-25 $51.22 $51.68 $51.22 $51.60 $45.90 25,012
2017-07-24 $50.69 $50.83 $50.61 $50.79 $45.18 3,222
2017-07-21 $50.58 $50.69 $50.57 $50.58 $44.99 3,224
2017-07-20 $50.64 $50.66 $50.39 $50.66 $45.06 4,360
2017-07-19 $50.43 $50.48 $50.17 $50.48 $44.90 15,170
2017-07-18 $50.08 $50.15 $49.95 $50.14 $44.60 11,575
2017-07-17 $49.95 $50.25 $49.95 $50.13 $44.59 33,051
2017-07-14 $50.16 $50.27 $50.15 $50.27 $44.72 2,886
2017-07-13 $50.19 $50.39 $50.04 $50.35 $44.79 11,110
2017-07-12 $50.00 $50.00 $49.86 $49.87 $44.36 10,122
2017-07-11 $49.83 $49.83 $49.61 $49.64 $44.16 5,243
2017-07-10 $49.82 $50.11 $49.81 $49.95 $44.43 23,123
2017-07-07 $49.36 $49.68 $49.36 $49.65 $44.17 3,464
2017-07-06 $49.65 $49.71 $49.21 $49.21 $43.78 3,536
2017-07-05 $49.55 $49.78 $49.55 $49.70 $44.21 20,654
2017-07-03 $49.85 $49.85 $49.49 $49.65 $44.17 13,419
2017-06-30 $49.20 $49.21 $49.10 $49.20 $43.76 6,294
2017-06-29 $49.46 $49.58 $48.82 $49.13 $43.71 2,836
2017-06-28 $49.30 $49.43 $49.30 $49.35 $43.89 1,333
2017-06-27 $48.92 $49.07 $48.83 $48.84 $43.44 3,499
2017-06-26 $48.49 $48.49 $48.48 $48.48 $43.12 1,462
2017-06-23 $48.49 $48.50 $48.20 $48.20 $42.88 2,464
2017-06-22 $47.86 $48.50 $47.86 $48.43 $43.08 2,720
2017-06-21 $49.09 $49.09 $48.36 $48.42 $43.07 7,242
2017-06-20 $49.09 $49.09 $48.86 $48.96 $43.55 14,941
2017-06-19 $48.93 $49.38 $48.93 $49.22 $43.78 3,586
2017-06-16 $48.72 $48.72 $48.58 $48.58 $43.21 1,556
2017-06-15 $48.95 $49.08 $48.89 $49.03 $43.40 9,365
2017-06-14 $48.74 $49.20 $48.67 $49.09 $43.45 5,410
2017-06-13 $48.88 $49.09 $48.88 $49.07 $43.43 20,529
2017-06-12 $48.64 $48.70 $48.53 $48.70 $43.10 1,462
2017-06-09 $48.29 $48.60 $48.29 $48.43 $42.87 4,121
2017-06-08 $47.80 $48.00 $47.80 $47.80 $42.31 2,667
2017-06-07 $47.29 $47.40 $47.20 $47.40 $41.95 20,478
2017-06-06 $46.88 $47.17 $46.88 $47.17 $41.75 3,819
2017-06-05 $47.30 $47.54 $47.30 $47.36 $41.92 1,489
2017-06-02 $47.13 $47.29 $47.00 $47.23 $41.81 5,694
2017-06-01 $46.53 $47.25 $46.53 $47.13 $41.72 2,029
2017-05-31 $46.10 $46.16 $46.05 $46.05 $40.76 2,253
2017-05-30 $46.82 $46.82 $46.22 $46.36 $41.03 1,687
2017-05-26 $46.72 $46.72 $46.65 $46.66 $41.30 1,906
2017-05-25 $46.56 $46.75 $46.53 $46.68 $41.32 3,074
2017-05-24 $46.38 $46.38 $46.16 $46.22 $40.91 28,187
2017-05-23 $45.89 $46.38 $45.89 $46.38 $41.05 3,228
2017-05-22 $46.20 $46.38 $46.20 $46.38 $41.05 2,020
2017-05-19 $46.11 $46.32 $46.04 $46.20 $40.89 1,936
2017-05-18 $45.60 $45.95 $45.49 $45.88 $40.61 3,274
2017-05-17 $46.36 $46.36 $45.73 $45.73 $40.48 3,745
2017-05-16 $47.06 $47.06 $46.74 $47.00 $41.60 3,601
2017-05-15 $46.84 $47.07 $46.84 $46.93 $41.54 3,109
2017-05-12 $46.38 $46.51 $46.38 $46.51 $41.17 1,577
2017-05-11 $46.51 $46.80 $46.51 $46.63 $41.27 4,383
2017-05-10 $46.73 $47.09 $46.73 $47.03 $41.63 3,282
2017-05-09 $46.89 $47.07 $46.79 $46.81 $41.43 5,723
2017-05-08 $46.61 $46.69 $46.50 $46.69 $41.33 6,138
2017-05-05 $46.61 $46.80 $46.61 $46.74 $41.37 2,502
2017-05-04 $47.21 $47.21 $46.81 $46.95 $41.55 3,366
2017-05-03 $46.74 $46.96 $46.74 $46.96 $41.57 5,632
2017-05-02 $46.75 $46.77 $46.68 $46.77 $41.40 1,984
2017-05-01 $46.88 $47.01 $46.71 $46.82 $41.44 4,454
2017-04-28 $47.01 $47.01 $46.82 $46.90 $41.51 5,158
2017-04-27 $47.15 $47.18 $46.83 $47.07 $41.67 5,613
2017-04-26 $47.26 $47.41 $47.22 $47.22 $41.79 2,947
2017-04-25 $47.40 $47.40 $47.10 $47.10 $41.69 3,268
2017-04-24 $47.15 $47.17 $47.03 $47.03 $41.63 2,843
2017-04-21 $46.34 $46.44 $46.33 $46.35 $41.03 2,381
2017-04-20 $46.30 $46.64 $46.27 $46.52 $41.18 2,119
2017-04-19 $46.03 $46.09 $45.96 $45.96 $40.68 3,052
2017-04-18 $45.61 $45.80 $45.46 $45.80 $40.54 3,044
2017-04-17 $45.25 $45.60 $45.24 $45.51 $40.28 3,129
2017-04-13 $45.70 $45.70 $45.17 $45.28 $40.08 3,066
2017-04-12 $45.66 $45.84 $45.45 $45.57 $40.33 3,781
2017-04-11 $45.49 $45.78 $45.49 $45.75 $40.49 2,112
2017-04-10 $46.13 $46.13 $45.79 $45.83 $40.56 3,442
2017-04-07 $46.09 $46.28 $45.94 $46.01 $40.72 9,649
2017-04-06 $45.73 $46.11 $45.73 $46.07 $40.77 3,363
2017-04-05 $46.43 $46.43 $46.00 $46.25 $40.94 3,839
2017-04-04 $46.21 $46.28 $46.07 $46.08 $40.79 4,154
2017-04-03 $46.72 $46.72 $45.97 $46.35 $41.03 13,810
2017-03-31 $46.78 $46.87 $46.74 $46.74 $41.37 4,975
2017-03-30 $46.38 $46.71 $46.35 $46.71 $41.34 5,774
2017-03-29 $45.98 $46.22 $45.95 $46.06 $40.77 3,977
2017-03-28 $45.43 $46.35 $45.43 $46.23 $40.92 4,110
2017-03-27 $45.24 $45.50 $45.24 $45.44 $40.22 3,286
2017-03-24 $46.00 $46.24 $45.61 $45.81 $40.55 3,810
2017-03-23 $46.18 $46.39 $45.94 $45.94 $40.66 3,065
2017-03-22 $45.70 $45.99 $45.29 $45.83 $40.57 10,818
2017-03-21 $47.35 $47.35 $46.00 $46.02 $40.73 4,749
2017-03-20 $47.31 $47.31 $47.08 $47.10 $41.69 2,258
2017-03-17 $48.02 $48.02 $47.37 $47.40 $41.96 3,469
2017-03-16 $48.24 $48.53 $48.24 $48.39 $42.54 4,335
2017-03-15 $47.83 $48.09 $47.75 $47.94 $42.14 28,106
2017-03-14 $47.50 $47.50 $47.20 $47.42 $41.68 2,902
2017-03-13 $47.71 $47.74 $47.62 $47.67 $41.90 3,558
2017-03-10 $47.58 $47.58 $47.36 $47.52 $41.77 4,313
2017-03-09 $47.76 $47.80 $47.41 $47.48 $41.74 3,629
2017-03-08 $47.79 $48.02 $47.45 $47.45 $41.71 284,664
2017-03-07 $47.57 $47.73 $47.45 $47.45 $41.71 7,688
2017-03-06 $47.63 $47.82 $47.63 $47.68 $41.91 9,347
2017-03-03 $47.96 $48.03 $47.85 $48.03 $42.22 4,025
2017-03-02 $48.63 $48.63 $47.96 $48.00 $42.19 4,266
2017-03-01 $48.29 $48.73 $48.29 $48.66 $42.77 7,058
2017-02-28 $48.05 $48.05 $47.36 $47.71 $41.94 24,690
2017-02-27 $48.05 $48.31 $48.05 $48.31 $42.47 4,722
2017-02-24 $47.87 $48.12 $47.87 $48.09 $42.27 9,526
2017-02-23 $48.37 $48.37 $48.01 $48.29 $42.45 3,891
2017-02-22 $48.15 $48.49 $48.15 $48.35 $42.51 22,666
2017-02-21 $48.39 $48.49 $48.25 $48.36 $42.51 4,260
2017-02-17 $47.62 $48.07 $47.62 $48.07 $42.26 4,646
2017-02-16 $48.33 $48.33 $47.83 $47.95 $42.15 3,020
2017-02-15 $47.85 $48.29 $47.85 $48.22 $42.39 4,131
2017-02-14 $47.53 $47.76 $47.47 $47.71 $41.94 3,022
2017-02-13 $47.35 $47.60 $47.35 $47.47 $41.73 6,444
2017-02-10 $47.07 $47.13 $46.93 $47.10 $41.40 4,082
2017-02-09 $46.49 $46.93 $46.49 $46.92 $41.25 8,037
2017-02-08 $46.74 $46.74 $46.07 $46.29 $40.69 3,590
2017-02-07 $46.76 $46.76 $46.58 $46.64 $41.00 4,607
2017-02-06 $46.63 $46.63 $46.46 $46.59 $40.95 3,198
2017-02-03 $46.52 $46.74 $46.30 $46.60 $40.96 35,193
2017-02-02 $45.88 $45.94 $45.78 $45.80 $40.26 1,690
2017-02-01 $46.49 $46.49 $45.97 $46.19 $40.60 6,256
2017-01-31 $45.83 $46.04 $45.67 $45.95 $40.39 18,030
2017-01-30 $45.67 $45.90 $45.61 $45.90 $40.35 2,320
2017-01-27 $45.82 $45.98 $45.77 $45.88 $40.33 30,809
2017-01-26 $46.56 $46.56 $46.13 $46.19 $40.60 3,272
2017-01-25 $46.44 $46.44 $46.27 $46.44 $40.82 3,875
2017-01-24 $45.76 $46.20 $45.76 $46.17 $40.59 1,542
2017-01-23 $45.32 $45.57 $45.22 $45.53 $40.02 16,402
2017-01-20 $45.43 $45.54 $45.32 $45.54 $40.03 6,608
2017-01-19 $45.34 $45.34 $45.17 $45.33 $39.85 4,533
2017-01-18 $45.15 $45.42 $44.99 $45.42 $39.92 5,318
2017-01-17 $45.65 $45.65 $45.16 $45.18 $39.71 7,697
2017-01-13 $46.14 $46.37 $46.03 $46.05 $40.48 3,315
2017-01-12 $45.96 $45.96 $45.24 $45.76 $40.23 3,067
2017-01-11 $45.69 $45.95 $45.69 $45.95 $40.39 4,711
2017-01-10 $45.73 $46.08 $45.73 $45.90 $40.35 5,351
2017-01-09 $45.86 $46.10 $45.79 $45.80 $40.26 11,254
2017-01-06 $46.03 $46.53 $46.03 $46.41 $40.80 4,615
2017-01-05 $46.30 $46.44 $45.83 $46.10 $40.52 13,197
2017-01-04 $45.56 $46.51 $45.56 $46.50 $40.88 49,570
2017-01-03 $45.51 $45.55 $45.10 $45.40 $39.91 8,077
2016-12-30 $44.98 $44.98 $44.74 $44.88 $39.45 23,741
2016-12-29 $44.76 $44.82 $44.65 $44.82 $39.40 4,567
2016-12-28 $45.38 $45.52 $44.93 $44.93 $39.49 26,659
2016-12-27 $45.47 $45.58 $45.42 $45.51 $40.01 4,841
2016-12-23 $45.24 $45.32 $45.09 $45.32 $39.84 4,854
2016-12-22 $45.70 $45.70 $45.20 $45.25 $39.78 5,766
2016-12-21 $46.11 $46.11 $45.61 $45.73 $40.20 5,097
2016-12-20 $45.50 $45.93 $45.50 $45.93 $40.37 33,111
2016-12-19 $45.23 $45.40 $45.15 $45.31 $39.83 7,310
2016-12-16 $45.80 $45.85 $45.25 $45.27 $39.79 4,347
2016-12-15 $45.99 $46.41 $45.96 $46.00 $40.18 9,726
2016-12-14 $45.98 $46.19 $45.76 $45.85 $40.05 17,451
2016-12-13 $46.09 $46.46 $46.05 $46.23 $40.38 5,812
2016-12-12 $47.00 $47.00 $46.28 $46.29 $40.44 10,352
2016-12-09 $47.15 $47.15 $46.74 $46.87 $40.94 17,227
2016-12-08 $46.52 $47.06 $46.31 $46.97 $41.03 21,557
2016-12-07 $45.81 $46.36 $45.71 $46.36 $40.50 5,095
2016-12-06 $45.19 $45.63 $45.19 $45.58 $39.81 4,063
2016-12-05 $45.22 $45.29 $45.18 $45.23 $39.51 6,296
2016-12-02 $44.91 $45.12 $44.67 $44.81 $39.14 19,015
2016-12-01 $44.95 $45.41 $44.95 $45.26 $39.54 4,663
2016-11-30 $44.87 $44.87 $44.59 $44.77 $39.11 7,156
2016-11-29 $44.36 $44.42 $44.34 $44.37 $38.76 2,738
2016-11-28 $44.60 $44.60 $44.24 $44.36 $38.75 8,882
2016-11-25 $44.94 $44.94 $44.89 $44.89 $39.21 2,089
2016-11-23 $44.73 $44.92 $44.50 $44.92 $39.24 4,324
2016-11-22 $44.61 $44.74 $44.39 $44.56 $38.92 2,716
2016-11-21 $44.44 $44.53 $44.35 $44.53 $38.90 6,393
2016-11-18 $44.13 $44.38 $44.11 $44.32 $38.71 21,742
2016-11-17 $43.98 $44.17 $43.98 $44.17 $38.58 5,156
2016-11-16 $43.63 $43.71 $43.58 $43.69 $38.16 3,724
2016-11-15 $43.50 $43.87 $43.09 $43.87 $38.32 10,589
2016-11-14 $43.17 $43.85 $43.17 $43.70 $38.17 21,823
2016-11-11 $42.65 $42.88 $42.28 $42.88 $37.46 7,629
2016-11-10 $42.54 $43.28 $42.12 $42.62 $37.23 80,474
2016-11-09 $40.13 $41.60 $40.13 $41.51 $36.26 12,441
2016-11-08 $39.43 $39.78 $39.43 $39.59 $34.58 10,698
2016-11-07 $39.67 $39.75 $39.53 $39.62 $34.61 2,999
2016-11-04 $39.04 $39.16 $39.04 $39.04 $34.10 2,356
2016-11-03 $38.66 $38.93 $38.66 $38.80 $33.89 4,227
2016-11-02 $38.63 $38.71 $38.55 $38.55 $33.67 7,831
2016-11-01 $39.14 $39.15 $38.78 $39.02 $34.08 9,104
2016-10-31 $39.35 $39.35 $39.23 $39.27 $34.30 7,804
2016-10-28 $39.59 $39.79 $39.24 $39.39 $34.41 82,237
2016-10-27 $39.66 $39.70 $39.55 $39.55 $34.55 3,454
2016-10-26 $39.86 $39.87 $39.86 $39.87 $34.83 1,708
2016-10-25 $39.94 $39.99 $39.85 $39.88 $34.84 3,246
2016-10-24 $40.14 $40.37 $40.14 $40.24 $35.15 5,217
2016-10-21 $39.90 $40.11 $39.90 $40.11 $35.03 2,522
2016-10-20 $39.90 $40.05 $39.90 $40.01 $34.95 2,585
2016-10-19 $40.05 $40.30 $40.05 $40.22 $35.13 4,070
2016-10-18 $40.10 $40.10 $39.91 $39.91 $34.86 3,612
2016-10-17 $39.75 $39.75 $39.57 $39.61 $34.60 3,104
2016-10-14 $40.28 $40.28 $39.83 $40.01 $34.95 4,787
2016-10-13 $39.88 $39.90 $39.48 $39.79 $34.76 3,836
2016-10-12 $40.21 $40.34 $40.18 $40.24 $35.15 2,302
2016-10-11 $40.50 $40.51 $40.03 $40.28 $35.19 3,526
2016-10-10 $41.06 $41.10 $40.87 $40.92 $35.74 17,209
2016-10-07 $40.62 $40.92 $40.51 $40.84 $35.67 2,037
2016-10-06 $40.99 $41.04 $40.99 $41.04 $35.85 1,480
2016-10-05 $40.70 $41.17 $40.70 $41.10 $35.90 2,142
2016-10-04 $40.55 $40.55 $40.41 $40.46 $35.34 1,755
2016-10-03 $40.37 $40.75 $40.37 $40.49 $35.37 26,447
2016-09-30 $40.42 $40.55 $40.39 $40.51 $35.39 15,445
2016-09-29 $40.29 $40.29 $39.74 $39.91 $34.86 1,622
2016-09-28 $39.93 $40.23 $39.93 $40.21 $35.12 2,052
2016-09-27 $39.98 $40.07 $39.98 $40.07 $35.00 1,939
2016-09-26 $40.43 $40.43 $39.93 $39.97 $34.91 4,434
2016-09-23 $41.01 $41.10 $40.74 $40.88 $35.71 37,103
2016-09-22 $40.80 $41.21 $40.80 $41.08 $35.88 3,986
2016-09-21 $40.81 $40.94 $40.60 $40.84 $35.67 3,259
2016-09-20 $40.83 $40.83 $40.47 $40.47 $35.35 1,863
2016-09-19 $40.19 $41.03 $40.19 $40.57 $35.44 3,203
2016-09-16 $40.27 $40.43 $40.22 $40.43 $35.31 16,960
2016-09-15 $40.58 $41.11 $40.58 $41.06 $35.67 2,695
2016-09-14 $40.49 $40.62 $40.25 $40.25 $34.97 3,243
2016-09-13 $40.75 $40.75 $40.21 $40.39 $35.08 11,370
2016-09-12 $40.86 $41.32 $40.66 $41.25 $35.83 3,725
2016-09-09 $41.11 $41.22 $40.56 $40.56 $35.23 5,304
2016-09-08 $41.00 $41.49 $41.00 $41.36 $35.93 5,752
2016-09-07 $41.07 $41.21 $41.07 $41.21 $35.80 3,615
2016-09-06 $41.09 $41.09 $40.82 $40.90 $35.53 3,851
2016-09-02 $40.98 $41.20 $40.95 $41.14 $35.74 5,858
2016-09-01 $41.04 $41.04 $40.64 $40.80 $35.44 6,169
2016-08-31 $41.35 $41.46 $40.95 $41.19 $35.78 7,482
2016-08-30 $40.95 $41.30 $40.95 $41.30 $35.87 27,662
2016-08-29 $40.70 $41.00 $40.70 $40.87 $35.50 5,468
2016-08-26 $40.73 $40.73 $40.47 $40.62 $35.28 3,562
2016-08-25 $40.32 $40.34 $40.22 $40.32 $35.02 2,560
2016-08-24 $40.50 $40.52 $40.42 $40.43 $35.12 2,147
2016-08-23 $40.61 $40.69 $40.58 $40.58 $35.25 4,791
2016-08-22 $40.09 $40.26 $40.06 $40.23 $34.95 3,254
2016-08-19 $40.13 $40.42 $40.13 $40.39 $35.08 6,104
2016-08-18 $40.20 $40.32 $40.20 $40.32 $35.02 2,628
2016-08-17 $40.20 $40.26 $40.04 $40.17 $34.89 34,957
2016-08-16 $40.15 $40.29 $40.15 $40.22 $34.93 40,698
2016-08-15 $39.97 $40.40 $39.97 $40.34 $35.04 4,368
2016-08-12 $39.73 $39.77 $39.71 $39.77 $34.55 6,251
2016-08-11 $39.96 $40.05 $39.94 $40.05 $34.79 2,888
2016-08-10 $39.82 $39.86 $39.77 $39.77 $34.55 5,316
2016-08-09 $40.07 $40.15 $39.95 $39.95 $34.70 75,073
2016-08-08 $40.26 $40.48 $40.09 $40.12 $34.85 3,187
2016-08-05 $39.94 $40.20 $39.93 $40.17 $34.89 3,515
2016-08-04 $39.06 $39.16 $39.06 $39.14 $34.00 1,996
2016-08-03 $38.83 $39.19 $38.83 $39.05 $33.92 6,894
2016-08-02 $39.04 $39.07 $38.08 $38.30 $33.26 700,676
2016-08-01 $39.22 $39.48 $38.99 $38.99 $33.87 7,053
2016-07-29 $38.85 $39.31 $38.85 $39.22 $34.07 4,519
2016-07-28 $39.04 $39.24 $38.93 $39.24 $34.08 2,501
2016-07-27 $39.41 $39.41 $39.00 $39.15 $34.01 2,717
2016-07-26 $38.72 $38.97 $38.72 $38.97 $33.85 4,278
2016-07-25 $39.03 $39.03 $38.82 $38.87 $33.76 5,341
2016-07-22 $38.76 $39.05 $38.72 $39.03 $33.90 19,952
2016-07-21 $38.73 $38.77 $38.72 $38.74 $33.65 3,618
2016-07-20 $38.71 $38.94 $38.71 $38.94 $33.82 5,222
2016-07-19 $38.83 $38.83 $38.55 $38.61 $33.54 4,181
2016-07-18 $38.73 $38.85 $38.73 $38.83 $33.73 4,247
2016-07-15 $38.09 $38.59 $38.09 $38.53 $33.47 2,304
2016-07-14 $38.47 $38.67 $38.30 $38.36 $33.32 112,113
2016-07-13 $37.81 $37.86 $37.65 $37.79 $32.83 15,907
2016-07-12 $37.81 $38.14 $37.81 $38.05 $33.05 76,687
2016-07-11 $36.66 $36.98 $36.66 $36.94 $32.09 2,146
2016-07-08 $36.13 $36.60 $36.13 $36.48 $31.69 84,483
2016-07-07 $35.31 $35.82 $35.31 $35.58 $30.91 3,090
2016-07-06 $34.78 $35.28 $34.44 $35.28 $30.65 3,853
2016-07-05 $35.47 $35.47 $34.77 $35.05 $30.45 3,430
2016-07-01 $36.06 $36.53 $35.89 $35.98 $31.25 3,201
2016-06-30 $35.58 $36.16 $35.33 $36.16 $31.41 5,156
2016-06-29 $35.05 $35.46 $34.74 $35.44 $30.78 7,190
2016-06-28 $34.48 $34.59 $34.16 $34.48 $29.95 6,188
2016-06-27 $35.69 $35.69 $33.92 $34.01 $29.54 10,294
2016-06-24 $37.01 $37.36 $36.26 $36.26 $31.50 12,281
2016-06-23 $38.99 $39.52 $38.99 $39.52 $34.33 4,753
2016-06-22 $38.31 $38.70 $38.31 $38.41 $33.36 5,886
2016-06-21 $38.24 $38.41 $38.19 $38.37 $33.33 4,697
2016-06-20 $38.93 $38.93 $38.43 $38.43 $33.38 2,558
2016-06-17 $37.94 $38.32 $37.90 $37.91 $32.93 3,978
2016-06-16 $37.78 $38.04 $37.41 $38.04 $32.84 2,555
2016-06-15 $38.00 $38.60 $38.00 $38.10 $32.89 3,149
2016-06-14 $38.38 $38.61 $37.79 $37.87 $32.69 6,075
2016-06-13 $38.80 $39.11 $38.60 $38.66 $33.37 4,350
2016-06-10 $39.41 $39.41 $38.99 $38.99 $33.66 3,494
2016-06-09 $39.96 $39.98 $39.83 $39.95 $34.49 2,104
2016-06-08 $40.63 $40.68 $40.60 $40.60 $35.05 5,573
2016-06-07 $41.04 $41.04 $40.68 $40.68 $35.12 2,665
2016-06-06 $40.44 $41.20 $40.44 $41.00 $35.39 34,458
2016-06-03 $40.06 $40.45 $39.81 $40.33 $34.81 3,056
2016-06-02 $40.95 $41.18 $40.95 $41.18 $35.55 2,119
2016-06-01 $40.57 $41.32 $40.47 $41.22 $35.58 36,500
2016-05-31 $41.19 $41.44 $41.11 $41.27 $35.63 3,062
2016-05-27 $40.77 $41.20 $40.77 $41.20 $35.56 3,694
2016-05-26 $40.92 $40.92 $40.73 $40.73 $35.16 2,127
2016-05-25 $40.98 $41.10 $40.87 $40.97 $35.37 8,858
2016-05-24 $39.93 $40.42 $39.93 $40.38 $34.86 3,266
2016-05-23 $39.28 $39.42 $39.28 $39.39 $34.00 2,288
2016-05-20 $38.89 $39.54 $38.89 $39.32 $33.94 3,670
2016-05-19 $39.10 $39.10 $38.55 $38.69 $33.40 2,699
2016-05-18 $39.21 $39.40 $39.10 $39.27 $33.90 2,582
2016-05-17 $38.51 $38.73 $38.25 $38.30 $33.06 4,145
2016-05-16 $38.60 $38.66 $38.39 $38.44 $33.18 3,132
2016-05-13 $38.72 $38.85 $38.12 $38.17 $32.95 3,329
2016-05-12 $38.82 $38.95 $38.50 $38.85 $33.54 3,451
2016-05-11 $39.35 $39.43 $38.86 $38.86 $33.54 2,639
2016-05-10 $39.20 $39.51 $39.20 $39.49 $34.09 3,555
2016-05-09 $38.54 $38.72 $38.54 $38.58 $33.30 2,872
2016-05-06 $38.37 $38.51 $37.96 $38.51 $33.24 3,476
2016-05-05 $38.64 $38.64 $38.26 $38.38 $33.13 3,735
2016-05-04 $38.68 $38.75 $38.27 $38.48 $33.22 27,064
2016-05-03 $39.15 $39.19 $38.66 $39.09 $33.74 3,209
2016-05-02 $39.68 $40.10 $39.54 $40.06 $34.58 2,345
2016-04-29 $39.86 $39.98 $39.64 $39.83 $34.38 2,772
2016-04-28 $40.80 $40.84 $40.11 $40.13 $34.64 3,126
2016-04-27 $41.08 $41.39 $41.06 $41.25 $35.61 5,818
2016-04-26 $41.00 $41.17 $40.98 $41.15 $35.52 7,144
2016-04-25 $41.46 $41.46 $40.71 $40.92 $35.32 5,426
2016-04-22 $41.07 $41.54 $41.02 $41.42 $35.75 5,668
2016-04-21 $41.10 $41.10 $40.94 $41.02 $35.41 2,637
2016-04-20 $40.25 $40.96 $40.25 $40.92 $35.32 8,076
2016-04-19 $40.11 $40.22 $40.04 $40.15 $34.66 4,617
2016-04-18 $39.35 $39.88 $39.35 $39.79 $34.35 3,911
2016-04-15 $39.95 $39.95 $39.44 $39.54 $34.13 11,143
2016-04-14 $39.60 $40.18 $39.52 $39.89 $34.43 5,954
2016-04-13 $39.26 $39.75 $39.26 $39.75 $34.31 27,602
2016-04-12 $37.84 $38.11 $37.84 $38.05 $32.85 2,964
2016-04-11 $37.38 $37.62 $37.32 $37.34 $32.23 2,696
2016-04-08 $37.40 $37.42 $36.96 $36.96 $31.90 2,239
2016-04-07 $37.79 $37.79 $36.79 $36.89 $31.84 38,249
2016-04-06 $38.15 $38.49 $38.15 $38.25 $33.02 3,557
2016-04-05 $38.22 $38.22 $37.78 $37.91 $32.72 3,572
2016-04-04 $39.28 $39.28 $38.67 $38.67 $33.38 2,171
2016-04-01 $38.46 $39.28 $38.44 $39.28 $33.91 30,068
2016-03-31 $39.15 $39.21 $38.94 $38.94 $33.61 4,345
2016-03-30 $39.40 $39.40 $39.07 $39.12 $33.77 2,839
2016-03-29 $37.68 $38.76 $37.68 $38.73 $33.43 7,173
2016-03-28 $38.31 $38.35 $37.98 $38.15 $32.93 10,194
2016-03-24 $38.50 $38.52 $37.82 $38.20 $32.98 21,403
2016-03-23 $39.02 $39.02 $38.50 $38.53 $33.26 17,154
2016-03-22 $38.87 $39.35 $38.87 $39.18 $33.82 3,002
2016-03-21 $39.30 $39.60 $39.01 $39.34 $33.96 9,895
2016-03-18 $39.09 $39.45 $39.07 $39.36 $33.98 25,397
2016-03-17 $38.20 $39.36 $38.06 $39.16 $33.57 46,548
2016-03-16 $37.80 $38.44 $37.80 $38.22 $32.76 12,959
2016-03-15 $38.30 $38.30 $37.67 $37.94 $32.52 26,794
2016-03-14 $38.73 $38.84 $38.47 $38.73 $33.20 2,970
2016-03-11 $38.16 $38.94 $38.16 $38.91 $33.35 6,730
2016-03-10 $38.04 $38.04 $36.96 $37.53 $32.17 80,256
2016-03-09 $38.02 $38.02 $37.42 $37.67 $32.29 12,274
2016-03-08 $38.41 $38.47 $37.66 $37.77 $32.37 54,670
2016-03-07 $38.33 $38.75 $38.33 $38.58 $33.07 6,694
2016-03-04 $38.42 $38.99 $38.38 $38.63 $33.11 523,458
2016-03-03 $37.76 $38.39 $37.71 $38.18 $32.73 1,401,911
2016-03-02 $37.25 $37.59 $37.06 $37.59 $32.22 43,811
2016-03-01 $36.38 $37.33 $36.38 $37.33 $32.00 7,849
2016-02-29 $36.12 $36.36 $35.98 $36.01 $30.87 15,690
2016-02-26 $36.07 $36.36 $36.07 $36.25 $31.07 3,767
2016-02-25 $35.26 $35.43 $35.01 $35.43 $30.37 3,000
2016-02-24 $34.52 $34.74 $33.82 $34.74 $29.78 2,056
2016-02-23 $35.54 $35.54 $35.08 $35.08 $30.07 3,301
2016-02-22 $35.51 $35.90 $35.44 $35.65 $30.56 12,455
2016-02-19 $34.81 $35.13 $34.81 $35.13 $30.11 1,788
2016-02-18 $35.62 $35.62 $35.26 $35.26 $30.22 1,757
2016-02-17 $35.12 $35.95 $35.12 $35.65 $30.56 55,684
2016-02-16 $34.48 $34.94 $34.45 $34.86 $29.88 16,158
2016-02-12 $33.49 $33.76 $33.07 $33.74 $28.92 3,637
2016-02-11 $32.89 $33.22 $32.57 $33.00 $28.29 27,917
2016-02-10 $34.08 $34.45 $34.01 $34.18 $29.30 2,786
2016-02-09 $33.19 $33.85 $33.19 $33.79 $28.96 52,155
2016-02-08 $34.49 $34.49 $33.48 $33.91 $29.07 4,895
2016-02-05 $35.80 $35.90 $35.06 $35.06 $30.05 2,285
2016-02-04 $34.90 $35.81 $34.90 $35.66 $30.57 9,438
2016-02-03 $35.01 $35.05 $33.87 $34.85 $29.87 42,750
2016-02-02 $35.90 $35.90 $34.68 $34.91 $29.92 9,959
2016-02-01 $36.54 $36.63 $36.13 $36.49 $31.28 6,054
2016-01-29 $35.86 $36.68 $35.86 $36.68 $31.44 8,987
2016-01-28 $36.32 $36.32 $35.61 $35.81 $30.69 36,493
2016-01-27 $36.33 $36.98 $35.80 $35.96 $30.82 13,112
2016-01-26 $35.88 $36.44 $35.88 $36.44 $31.23 8,022
2016-01-25 $36.62 $36.62 $35.69 $35.72 $30.62 2,933
2016-01-22 $36.33 $36.97 $36.32 $36.82 $31.56 25,616
2016-01-21 $36.08 $36.61 $35.66 $35.66 $30.57 18,553
2016-01-20 $35.44 $36.37 $34.80 $36.04 $30.89 14,124
2016-01-19 $37.11 $37.11 $36.27 $36.52 $31.30 9,914
2016-01-15 $36.57 $36.66 $35.89 $36.54 $31.32 10,208
2016-01-14 $37.09 $37.75 $36.87 $37.71 $32.32 3,266
2016-01-13 $38.66 $38.75 $36.72 $36.95 $31.67 141,599
2016-01-12 $38.69 $38.79 $38.18 $38.66 $33.14 2,575
2016-01-11 $38.89 $38.89 $38.34 $38.60 $33.09 3,329
2016-01-08 $39.73 $39.73 $38.60 $38.67 $33.15 3,162
2016-01-07 $40.16 $40.30 $39.33 $39.44 $33.81 7,763
2016-01-06 $41.49 $41.57 $40.79 $41.04 $35.18 1,181,488
2016-01-05 $42.60 $42.60 $42.05 $42.24 $36.21 4,530
2016-01-04 $42.29 $42.47 $41.80 $42.47 $36.40 4,648
2015-12-31 $43.27 $43.82 $43.27 $43.60 $37.37 868
2015-12-30 $43.98 $44.14 $43.61 $43.61 $37.38 4,702
2015-12-29 $44.12 $44.12 $43.79 $44.08 $37.78 49,169
2015-12-28 $43.60 $43.72 $43.32 $43.72 $37.47 6,122
2015-12-24 $43.94 $43.98 $43.71 $43.77 $37.52 6,876
2015-12-23 $43.32 $43.80 $43.24 $43.80 $37.54 11,667
2015-12-22 $42.65 $43.02 $42.65 $43.02 $36.87 11,530
2015-12-21 $42.52 $42.62 $42.19 $42.51 $36.44 6,410
2015-12-18 $42.69 $42.71 $42.17 $42.19 $36.16 5,996
2015-12-17 $44.26 $44.32 $43.39 $43.39 $36.93 6,156
2015-12-16 $43.59 $44.10 $43.34 $44.10 $37.53 4,043
2015-12-15 $43.03 $43.40 $43.01 $43.34 $36.89 10,667
2015-12-14 $42.84 $42.84 $42.10 $42.23 $35.94 2,257
2015-12-11 $43.83 $43.83 $42.77 $42.82 $36.45 14,051
2015-12-10 $44.52 $44.75 $44.52 $44.68 $38.03 2,228
2015-12-09 $44.85 $45.28 $44.26 $44.30 $37.71 6,375
2015-12-08 $45.12 $45.33 $44.92 $45.14 $38.42 6,321
2015-12-07 $46.33 $46.33 $45.60 $45.68 $38.88 3,737
2015-12-04 $45.60 $46.45 $45.60 $46.43 $39.52 6,573
2015-12-03 $46.56 $46.57 $45.50 $45.50 $38.73 3,159
2015-12-02 $46.97 $46.97 $46.30 $46.43 $39.52 7,980
2015-12-01 $46.91 $46.93 $46.64 $46.93 $39.95 120,287
2015-11-30 $46.72 $46.72 $46.67 $46.67 $39.72 2,243
2015-11-27 $46.56 $46.56 $46.56 $46.56 $39.63 303
2015-11-25 $46.38 $46.56 $46.35 $46.56 $39.63 1,932
2015-11-24 $45.94 $46.21 $45.91 $46.17 $39.30 4,065
2015-11-23 $46.44 $46.53 $46.08 $46.13 $39.26 22,561
2015-11-20 $46.41 $46.41 $46.20 $46.20 $39.32 7,206
2015-11-19 $45.84 $46.11 $45.84 $46.04 $39.19 3,183
2015-11-18 $45.36 $46.05 $45.36 $46.05 $39.19 1,435
2015-11-17 $45.26 $45.26 $45.00 $45.00 $38.30 1,198
2015-11-16 $44.53 $45.13 $44.31 $45.13 $38.41 7,334
2015-11-13 $44.78 $44.91 $44.55 $44.57 $37.93 2,219
2015-11-12 $45.57 $45.57 $45.21 $45.28 $38.54 2,725
2015-11-11 $45.93 $45.93 $45.83 $45.87 $39.04 1,354
2015-11-10 $46.17 $46.17 $45.56 $45.80 $38.98 6,386
2015-11-09 $46.17 $46.28 $45.96 $46.09 $39.23 1,260
2015-11-06 $46.87 $47.10 $46.51 $46.92 $39.93 5,877
2015-11-05 $45.74 $46.01 $45.55 $46.01 $39.16 2,431
2015-11-04 $45.88 $45.88 $45.51 $45.55 $38.77 10,276
2015-11-03 $45.64 $46.05 $45.64 $45.88 $39.05 105,393
2015-11-02 $44.57 $45.59 $44.57 $45.59 $38.80 2,289
2015-10-30 $44.49 $44.65 $44.44 $44.50 $37.87 8,561
2015-10-29 $44.67 $44.80 $44.47 $44.52 $37.89 3,608
2015-10-28 $43.50 $44.95 $43.48 $44.95 $38.26 7,225
2015-10-27 $43.77 $43.77 $43.18 $43.31 $36.86 2,748
2015-10-26 $44.10 $44.14 $43.93 $44.03 $37.48 3,822
2015-10-23 $43.75 $44.24 $43.74 $44.24 $37.65 10,242
2015-10-22 $42.87 $43.56 $42.86 $43.50 $37.02 4,404
2015-10-21 $43.13 $43.15 $42.33 $42.34 $36.04 4,065
2015-10-20 $42.82 $43.10 $42.82 $43.10 $36.68 224,794
2015-10-19 $42.85 $43.01 $42.78 $42.81 $36.44 2,234
2015-10-16 $42.84 $43.22 $42.64 $43.17 $36.74 10,139
2015-10-15 $41.74 $42.79 $41.74 $42.79 $36.42 31,330
2015-10-14 $42.04 $42.11 $41.42 $41.55 $35.36 362,442
2015-10-13 $42.28 $42.63 $41.96 $41.96 $35.71 4,231
2015-10-12 $42.69 $42.69 $42.36 $42.55 $36.22 1,854
2015-10-09 $42.96 $42.96 $42.60 $42.71 $36.35 4,025
2015-10-08 $42.77 $43.03 $42.57 $42.93 $36.54 4,811
2015-10-07 $42.43 $42.91 $42.43 $42.91 $36.52 6,429
2015-10-06 $42.52 $42.52 $42.21 $42.24 $35.95 9,129
2015-10-05 $41.75 $42.61 $41.56 $42.56 $36.22 8,238
2015-10-02 $40.24 $41.31 $40.14 $41.31 $35.16 4,955
2015-10-01 $41.37 $41.44 $40.79 $41.33 $35.18 5,089
2015-09-30 $41.13 $41.49 $40.91 $41.48 $35.30 35,343
2015-09-29 $40.91 $40.95 $40.53 $40.80 $34.73 2,580
2015-09-28 $42.25 $42.25 $41.04 $41.04 $34.93 4,890
2015-09-25 $42.74 $43.04 $42.64 $42.64 $36.29 12,925
2015-09-24 $42.20 $42.37 $42.17 $42.37 $36.06 3,002
2015-09-23 $42.74 $42.81 $42.69 $42.69 $36.33 1,715
2015-09-22 $42.84 $42.84 $42.43 $42.74 $36.38 1,452
2015-09-21 $43.61 $43.61 $43.21 $43.34 $36.89 1,751
2015-09-18 $43.23 $43.24 $42.85 $42.85 $36.47 6,772
2015-09-17 $44.74 $45.21 $44.19 $44.31 $37.52 9,256
2015-09-16 $44.16 $44.72 $44.06 $44.71 $37.86 4,605
2015-09-15 $43.69 $44.27 $43.69 $44.18 $37.41 9,359
2015-09-14 $43.64 $43.82 $43.55 $43.57 $36.89 3,654
2015-09-11 $43.41 $43.76 $43.34 $43.70 $37.00 7,382
2015-09-10 $43.82 $44.00 $43.66 $43.75 $37.05 14,218
2015-09-09 $44.80 $44.80 $43.64 $43.72 $37.02 24,546
2015-09-08 $43.68 $44.21 $43.68 $44.21 $37.44 23,020
2015-09-04 $43.29 $43.29 $42.76 $43.13 $36.52 32,162
2015-09-03 $43.84 $44.19 $43.61 $43.66 $36.97 5,672
2015-09-02 $43.71 $43.74 $42.92 $43.53 $36.86 105,371
2015-09-01 $44.07 $44.17 $43.21 $43.26 $36.63 15,192

SPDR S&P Capital Markets ETF (KCE) News Headlines

Recent SPDR S&P Capital Markets ETF (KCE) News
Similar Companies to SPDR S&P Capital Markets ETF (KCE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.